Skip to main content
SPDR SSgA My2033 Corporate Bond ETF (MYCM)
NASDAQ: MYCM · Real-Time Price · USD
24.23
+0.08 (0.32%)
Feb 21, 2025, 4:00 PM EST - Market closed

MYCM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202524.2324.2324.2324.2324.230.32%780
Feb 20, 202524.1624.1624.1624.1624.160.19%780
Feb 19, 202524.1124.1124.1124.1124.110.12%2
Feb 18, 202524.0824.0824.0824.0824.08-0.37%-
Feb 14, 202524.1724.1724.1724.1724.170.37%-
Feb 13, 202524.0824.0824.0824.0824.080.63%4
Feb 12, 202523.9323.9323.9323.9323.93-0.42%4
Feb 11, 202524.0124.0324.0124.0324.03-0.17%175
Feb 10, 202524.0924.0924.0724.0724.070.01%646
Feb 7, 202524.1024.1024.0724.0724.07-0.34%183
Feb 6, 202524.1524.1524.1524.1524.15-0.14%15
Feb 5, 202524.1824.1824.1824.1824.180.51%198
Feb 4, 202524.0524.0724.0524.0624.060.27%730
Feb 3, 202524.0524.0523.9923.9923.99-0.32%2,122
Jan 31, 202524.0724.0724.0724.0723.98-0.28%83
Jan 30, 202524.1124.1424.1124.1424.050.17%899
Jan 29, 202524.1424.1424.0724.1024.00-0.07%6,156
Jan 28, 202524.1124.1124.1124.1124.02-0.04%542
Jan 27, 202524.0724.1224.0724.1224.030.54%542
Jan 24, 202523.9823.9923.9823.9923.900.17%209
Jan 23, 202523.9423.9523.9423.9523.86-0.08%195
Jan 22, 202523.9723.9723.9723.9723.88-0.30%591
Jan 21, 202524.0124.0424.0124.0423.950.47%591
Jan 17, 202523.9323.9623.9323.9323.840.04%1,467
Jan 16, 202523.8623.9423.8623.9223.830.29%4,062
Jan 15, 202523.8523.8523.8523.8523.760.98%-
Jan 14, 202523.6223.6223.6223.6223.530.04%200
Jan 13, 202523.6223.6223.6123.6123.52-0.22%200
Jan 10, 202523.7823.7823.6623.6623.57-0.63%23,929
Jan 8, 202523.8023.8123.8023.8123.720.13%730
Jan 7, 202523.8623.8623.7723.7823.69-0.39%737
Jan 6, 202523.8723.8723.8723.8723.78-0.18%1,550
Jan 3, 202523.9423.9423.9123.9123.82-0.23%440
Jan 2, 202523.9723.9723.9723.9723.880.01%3,198,558
Dec 31, 202423.9723.9723.9723.9723.87-0.27%53
Dec 30, 202424.0324.0324.0224.0323.940.45%3,378
Dec 27, 202423.9523.9523.9223.9223.83-0.33%8,773
Dec 26, 202424.0024.0024.0024.0023.910.13%2,665
Dec 24, 202423.9723.9723.9723.9723.880.20%115
Dec 23, 202423.9523.9523.9223.9223.83-0.23%883
Dec 20, 202423.9923.9923.9823.9823.880.36%988
Dec 19, 202423.9123.9123.8823.8923.80-0.82%4,995
Dec 18, 202424.3324.3424.0924.0923.90-0.99%585
Dec 17, 202424.3424.3524.3324.3324.14-0.07%815
Dec 16, 202424.3524.3524.3524.3524.150.10%1,010
Dec 13, 202424.3324.3324.3124.3224.13-0.37%1,010
Dec 12, 202424.4124.4124.4124.4124.22-0.45%60
Dec 11, 202424.5224.5224.5224.5224.33-0.09%184
Dec 10, 202424.5424.5724.5324.5524.35-0.09%4,245
Dec 9, 202424.5724.5724.5724.5724.37-0.26%200
Dec 6, 202424.6224.6324.5924.6324.430.29%317
Dec 5, 202424.5224.5624.5224.5624.37-0.06%1,078
Dec 4, 202424.4924.5724.4924.5724.380.39%365
Dec 3, 202424.5424.5424.4824.4824.29-0.23%668
Dec 2, 202424.5324.5424.5324.5424.34-0.30%399
Nov 29, 202424.6124.6124.6124.6124.320.48%1,200
Nov 27, 202424.4324.4924.4324.4924.200.33%1,200
Nov 26, 202424.3824.4124.3624.4124.12-0.23%2,412
Nov 25, 202424.4424.4724.4424.4724.180.89%350
Nov 22, 202424.2224.2624.2224.2523.960.17%5,750
Nov 21, 202424.2724.2724.2124.2123.92-0.05%511
Nov 20, 202424.2224.2224.2224.2223.94-0.18%2,001
Nov 19, 202424.2824.2924.2724.2723.980.19%485
Nov 18, 202424.2324.2424.2224.2223.930.17%3,521
Nov 15, 202424.0624.1824.0624.1823.890.08%101
Nov 14, 202424.1924.1924.1624.1623.88-0.08%427
Nov 13, 202424.2724.2724.1824.1823.89-0.19%632
Nov 12, 202424.2724.2724.2324.2323.94-0.70%1,139
Nov 11, 202424.4024.4024.4024.4024.11-0.22%558
Nov 8, 202424.4324.4524.4324.4524.160.20%558
Nov 7, 202424.3524.4024.3224.4024.111.01%1,678
Nov 6, 202424.1924.2124.1624.1623.87-0.80%11,179
Nov 5, 202424.3524.3624.3524.3524.060.34%4,340
Nov 4, 202424.2624.2824.2624.2723.980.53%709
Nov 1, 202424.2024.2024.1424.1423.86-0.85%969
Oct 31, 202424.3024.3624.3024.3523.96-0.14%5,415
Oct 30, 202424.4824.4824.3824.3824.00-0.27%6,324
Oct 29, 202424.3924.4524.3924.4524.060.11%1,200
Oct 28, 202424.4024.4224.4024.4224.03-0.11%630
Oct 25, 202424.5424.5424.4524.4524.06-0.17%345
Oct 24, 202424.4624.5024.4624.4924.100.22%9,200
Oct 23, 202424.4324.4524.4124.4324.05-0.27%14,578
Oct 22, 202424.5224.5224.5024.5024.12-12,754
Oct 21, 202424.6124.6224.5024.5024.12-0.85%5,792
Oct 18, 202424.7624.7624.7124.7124.320.02%8,252
Oct 17, 202424.7424.7424.7124.7124.32-0.53%13,900
Oct 16, 202424.8424.8624.8424.8424.450.21%4,034
Oct 15, 202424.7524.7924.7524.7924.400.43%2,439
Oct 14, 202424.6824.6824.6824.6824.29-0.08%679
Oct 11, 202424.7224.7224.7024.7024.310.10%679
Oct 10, 202424.6824.6924.6824.6824.29-0.02%3,160
Oct 9, 202424.6824.6824.6824.6824.29-0.19%3
Oct 8, 202424.7324.7324.7324.7324.340.16%-
Oct 7, 202424.6924.6924.6924.6924.30-0.41%-
Oct 4, 202424.7924.7924.7924.7924.40-0.57%-
Oct 3, 202424.9324.9324.9324.9324.54-0.27%100
Oct 2, 202425.0025.0025.0025.0024.61-0.12%100
Oct 1, 202425.0325.0325.0325.0324.640.31%10
Sep 30, 202424.9524.9524.9524.9524.54-0.15%10
Sep 27, 202424.9924.9924.9924.9924.570.28%100