SPDR SSgA My2033 Corporate Bond ETF (MYCM)
NASDAQ: MYCM · Real-Time Price · USD
24.14
-0.11 (-0.46%)
Jun 6, 2025, 4:00 PM - Market closed
MYCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 24.18 | 24.18 | 24.14 | 24.14 | 24.14 | -0.44% | 3,065 |
| Jun 5, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | -0.33% | 18 |
| Jun 4, 2025 | 24.30 | 24.33 | 24.30 | 24.33 | 24.33 | 0.59% | 203 |
| Jun 3, 2025 | 24.17 | 24.18 | 24.17 | 24.18 | 24.18 | -0.03% | 374 |
| Jun 2, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | -0.47% | 4 |
| May 30, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.21 | 0.22% | 73 |
| May 29, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.15 | 0.31% | 190 |
| May 28, 2025 | 24.14 | 24.18 | 24.14 | 24.18 | 24.08 | -0.17% | 190 |
| May 27, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | 24.12 | 0.60% | 160 |
| May 23, 2025 | 24.05 | 24.07 | 24.05 | 24.07 | 23.97 | 0.20% | 160 |
| May 22, 2025 | 24.01 | 24.02 | 24.01 | 24.02 | 23.93 | 0.43% | 601 |
| May 21, 2025 | 23.91 | 23.92 | 23.91 | 23.92 | 23.82 | -0.87% | 336 |
| May 20, 2025 | 24.14 | 24.14 | 24.13 | 24.13 | 24.03 | -0.19% | 100 |
| May 19, 2025 | 24.08 | 24.18 | 24.08 | 24.18 | 24.08 | - | 1,402 |
| May 16, 2025 | 24.16 | 24.20 | 24.16 | 24.18 | 24.08 | 0.21% | 6,372 |
| May 15, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | 24.03 | 0.62% | 27 |
| May 14, 2025 | 24.03 | 24.03 | 23.98 | 23.98 | 23.88 | -0.42% | 1,039 |
| May 13, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 23.98 | 0.10% | 82 |
| May 12, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 23.96 | -0.02% | 82 |
| May 9, 2025 | 24.11 | 24.11 | 24.06 | 24.06 | 23.96 | 0.02% | 1,906 |
| May 8, 2025 | 24.12 | 24.12 | 24.06 | 24.06 | 23.96 | -0.44% | 1,520 |
| May 7, 2025 | 24.18 | 24.18 | 24.16 | 24.16 | 24.06 | 0.23% | 15,703 |
| May 6, 2025 | 24.07 | 24.13 | 24.07 | 24.11 | 24.01 | 0.20% | 7,094 |
| May 5, 2025 | 24.05 | 24.08 | 24.03 | 24.06 | 23.96 | -0.07% | 2,122 |
| May 2, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 23.98 | -0.19% | 1,523 |
| May 1, 2025 | 24.14 | 24.14 | 24.10 | 24.12 | 24.02 | -0.79% | 1,523 |
| Apr 30, 2025 | 24.29 | 24.31 | 24.28 | 24.31 | 24.12 | -0.09% | 484 |
| Apr 29, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | 24.14 | 0.19% | 29 |
| Apr 28, 2025 | 24.29 | 24.29 | 24.29 | 24.29 | 24.09 | 0.25% | 29 |
| Apr 25, 2025 | 24.20 | 24.23 | 24.20 | 24.23 | 24.03 | 0.42% | 392 |
| Apr 24, 2025 | 24.13 | 24.13 | 24.13 | 24.13 | 23.93 | 0.82% | - |
| Apr 23, 2025 | 23.93 | 23.93 | 23.93 | 23.93 | 23.74 | 0.25% | - |
| Apr 22, 2025 | 23.87 | 23.87 | 23.87 | 23.87 | 23.68 | 0.21% | 136 |
| Apr 21, 2025 | 23.92 | 23.92 | 23.82 | 23.82 | 23.63 | -0.81% | 136 |
| Apr 17, 2025 | 24.04 | 24.04 | 24.01 | 24.02 | 23.82 | 0.07% | 885 |
| Apr 16, 2025 | 24.01 | 24.03 | 24.00 | 24.00 | 23.80 | 0.28% | 1,818 |
| Apr 15, 2025 | 23.93 | 23.93 | 23.93 | 23.93 | 23.74 | 0.50% | 67 |
| Apr 14, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.62 | 0.68% | 914 |
| Apr 11, 2025 | 23.52 | 23.65 | 23.52 | 23.65 | 23.46 | -0.31% | 914 |
| Apr 10, 2025 | 23.91 | 23.91 | 23.72 | 23.72 | 23.53 | -1.31% | 115 |
| Apr 9, 2025 | 23.87 | 24.04 | 23.87 | 24.04 | 23.85 | 1.27% | 3,943 |
| Apr 8, 2025 | 24.06 | 24.09 | 23.74 | 23.74 | 23.55 | -1.08% | 2,930 |
| Apr 7, 2025 | 24.09 | 24.09 | 24.00 | 24.00 | 23.80 | -1.55% | 397 |
| Apr 4, 2025 | 24.40 | 24.40 | 24.37 | 24.37 | 24.18 | -0.21% | 697 |
| Apr 3, 2025 | 24.43 | 24.43 | 24.43 | 24.43 | 24.23 | 0.19% | 16 |
| Apr 2, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.18 | 0.19% | 260 |
| Apr 1, 2025 | 24.33 | 24.33 | 24.33 | 24.33 | 24.14 | -0.14% | 191 |
| Mar 31, 2025 | 24.37 | 24.37 | 24.37 | 24.37 | 24.07 | 0.12% | 1,975 |
| Mar 28, 2025 | 24.31 | 24.36 | 24.30 | 24.34 | 24.05 | 0.62% | 1,975 |
| Mar 27, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 23.90 | -0.08% | 1,279 |