SPDR SSgA My2033 Corporate Bond ETF (MYCM)
NASDAQ: MYCM · Real-Time Price · USD
25.01
0.00 (0.00%)
Oct 8, 2025, 4:00 PM EDT - Market open
MYCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 25.01 | 25.02 | 25.01 | 25.01 | 25.01 | -0.06% | 2,633 |
| Oct 7, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 0.16% | 1,022 |
| Oct 6, 2025 | 24.99 | 25.00 | 24.99 | 24.99 | 24.99 | -0.22% | 721 |
| Oct 3, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | -0.14% | 96 |
| Oct 2, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 0.13% | 58 |
| Oct 1, 2025 | 25.02 | 25.04 | 24.99 | 25.04 | 25.04 | -0.04% | 519 |
| Sep 30, 2025 | 25.09 | 25.10 | 25.05 | 25.05 | 24.96 | -0.02% | 1,798 |
| Sep 29, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 24.96 | 0.21% | 18 |
| Sep 26, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.91 | 0.06% | 617 |
| Sep 25, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.89 | -0.19% | 3 |
| Sep 24, 2025 | 25.06 | 25.06 | 25.04 | 25.04 | 24.94 | -0.24% | 588 |
| Sep 23, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.00 | 0.08% | 3 |
| Sep 22, 2025 | 25.10 | 25.10 | 25.08 | 25.08 | 24.98 | -0.15% | 457 |
| Sep 19, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 25.02 | -0.02% | 55 |
| Sep 18, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.02 | -0.12% | 2,637 |
| Sep 17, 2025 | 25.17 | 25.17 | 25.15 | 25.15 | 25.05 | -0.15% | 1,451 |
| Sep 16, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.09 | - | 3 |
| Sep 15, 2025 | 25.19 | 25.19 | 25.18 | 25.18 | 25.09 | 0.22% | 1,228 |
| Sep 12, 2025 | 25.10 | 25.13 | 25.10 | 25.13 | 25.03 | -0.13% | 103 |
| Sep 11, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.06 | 0.26% | 3 |
| Sep 10, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.00 | 0.29% | 14 |
| Sep 9, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 24.93 | -0.12% | 5 |
| Sep 8, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 24.96 | 0.21% | 87 |
| Sep 5, 2025 | 25.02 | 25.02 | 25.00 | 25.00 | 24.91 | 0.43% | 328 |
| Sep 4, 2025 | 24.82 | 24.91 | 24.82 | 24.90 | 24.80 | 0.57% | 2,696 |
| Sep 3, 2025 | 24.74 | 24.75 | 24.74 | 24.75 | 24.66 | 0.36% | 1,620 |
| Sep 2, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 24.57 | -0.64% | 143 |
| Aug 29, 2025 | 24.82 | 24.83 | 24.82 | 24.82 | 24.63 | -0.13% | 203 |
| Aug 28, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.66 | 0.12% | 32 |
| Aug 27, 2025 | 24.77 | 24.84 | 24.77 | 24.83 | 24.63 | 0.07% | 5,334 |
| Aug 26, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.62 | 0.14% | 3 |
| Aug 25, 2025 | 24.79 | 24.79 | 24.78 | 24.78 | 24.58 | -0.20% | 1,020 |
| Aug 22, 2025 | 24.84 | 24.84 | 24.82 | 24.82 | 24.63 | 0.58% | 955 |
| Aug 21, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.49 | -0.26% | 1,318 |
| Aug 20, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.55 | 0.04% | 92 |
| Aug 19, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.54 | 0.08% | 3 |
| Aug 18, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | 24.52 | -0.04% | 318 |
| Aug 15, 2025 | 24.71 | 24.73 | 24.71 | 24.73 | 24.53 | -0.12% | 1,490 |
| Aug 14, 2025 | 24.75 | 24.77 | 24.75 | 24.76 | 24.56 | -0.21% | 11,679 |
| Aug 13, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.61 | 0.36% | 984 |
| Aug 12, 2025 | 24.71 | 24.72 | 24.71 | 24.72 | 24.53 | 0.09% | 328 |
| Aug 11, 2025 | 24.72 | 24.72 | 24.70 | 24.70 | 24.50 | 0.06% | 33,198 |
| Aug 8, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.49 | -0.25% | 40 |
| Aug 7, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.55 | -0.07% | 63 |
| Aug 6, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.57 | 0.03% | 5,105 |
| Aug 5, 2025 | 24.76 | 24.77 | 24.75 | 24.75 | 24.56 | -0.05% | 1,189 |
| Aug 4, 2025 | 24.77 | 24.77 | 24.77 | 24.77 | 24.57 | 0.12% | 49 |
| Aug 1, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.54 | 0.39% | 360 |
| Jul 31, 2025 | 24.65 | 24.66 | 24.64 | 24.64 | 24.35 | 0.06% | 944 |
| Jul 30, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.34 | -0.17% | 1,083 |