SPDR SSgA My2033 Corporate Bond ETF (MYCM)
NASDAQ: MYCM · Real-Time Price · USD
24.11
+0.05 (0.20%)
May 6, 2025, 4:00 PM EDT - Market closed
MYCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2025 | 24.07 | 24.13 | 24.07 | 24.11 | 24.11 | 0.20% | 7,094 |
| May 5, 2025 | 24.05 | 24.08 | 24.03 | 24.06 | 24.06 | -0.07% | 2,122 |
| May 2, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | -0.19% | 1,523 |
| May 1, 2025 | 24.14 | 24.14 | 24.10 | 24.12 | 24.12 | -0.79% | 1,523 |
| Apr 30, 2025 | 24.29 | 24.31 | 24.28 | 24.31 | 24.21 | -0.09% | 484 |
| Apr 29, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | 24.24 | 0.19% | 29 |
| Apr 28, 2025 | 24.29 | 24.29 | 24.29 | 24.29 | 24.19 | 0.25% | 29 |
| Apr 25, 2025 | 24.20 | 24.23 | 24.20 | 24.23 | 24.13 | 0.42% | 392 |
| Apr 24, 2025 | 24.13 | 24.13 | 24.13 | 24.13 | 24.03 | 0.82% | - |
| Apr 23, 2025 | 23.93 | 23.93 | 23.93 | 23.93 | 23.83 | 0.25% | - |
| Apr 22, 2025 | 23.87 | 23.87 | 23.87 | 23.87 | 23.77 | 0.21% | 136 |
| Apr 21, 2025 | 23.92 | 23.92 | 23.82 | 23.82 | 23.72 | -0.81% | 136 |
| Apr 17, 2025 | 24.04 | 24.04 | 24.01 | 24.02 | 23.92 | 0.07% | 885 |
| Apr 16, 2025 | 24.01 | 24.03 | 24.00 | 24.00 | 23.90 | 0.28% | 1,818 |
| Apr 15, 2025 | 23.93 | 23.93 | 23.93 | 23.93 | 23.83 | 0.50% | 67 |
| Apr 14, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.71 | 0.68% | 914 |
| Apr 11, 2025 | 23.52 | 23.65 | 23.52 | 23.65 | 23.55 | -0.31% | 914 |
| Apr 10, 2025 | 23.91 | 23.91 | 23.72 | 23.72 | 23.63 | -1.31% | 115 |
| Apr 9, 2025 | 23.87 | 24.04 | 23.87 | 24.04 | 23.94 | 1.27% | 3,943 |
| Apr 8, 2025 | 24.06 | 24.09 | 23.74 | 23.74 | 23.64 | -1.08% | 2,930 |
| Apr 7, 2025 | 24.09 | 24.09 | 24.00 | 24.00 | 23.90 | -1.55% | 397 |
| Apr 4, 2025 | 24.40 | 24.40 | 24.37 | 24.37 | 24.27 | -0.21% | 697 |
| Apr 3, 2025 | 24.43 | 24.43 | 24.43 | 24.43 | 24.33 | 0.19% | 16 |
| Apr 2, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.28 | 0.19% | 260 |
| Apr 1, 2025 | 24.33 | 24.33 | 24.33 | 24.33 | 24.23 | -0.14% | 191 |
| Mar 31, 2025 | 24.37 | 24.37 | 24.37 | 24.37 | 24.17 | 0.12% | 1,975 |
| Mar 28, 2025 | 24.31 | 24.36 | 24.30 | 24.34 | 24.14 | 0.62% | 1,975 |
| Mar 27, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 24.00 | -0.08% | 1,279 |
| Mar 26, 2025 | 24.24 | 24.24 | 24.21 | 24.21 | 24.02 | -0.31% | 350 |
| Mar 25, 2025 | 24.29 | 24.29 | 24.29 | 24.29 | 24.09 | 0.17% | 395 |
| Mar 24, 2025 | 24.26 | 24.27 | 24.25 | 24.25 | 24.05 | -0.39% | 395 |
| Mar 21, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | 24.14 | -0.10% | 260,000 |
| Mar 20, 2025 | 24.37 | 24.39 | 24.36 | 24.36 | 24.17 | -0.03% | 131,392 |
| Mar 19, 2025 | 24.26 | 24.37 | 24.26 | 24.37 | 24.17 | 0.45% | 1,018 |
| Mar 18, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.07 | 0.21% | 58 |
| Mar 17, 2025 | 24.25 | 24.25 | 24.21 | 24.21 | 24.02 | 0.17% | 295 |
| Mar 14, 2025 | 24.19 | 24.19 | 24.17 | 24.17 | 23.98 | -0.05% | 149 |
| Mar 13, 2025 | 24.09 | 24.18 | 24.09 | 24.18 | 23.99 | 0.17% | 866 |
| Mar 12, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 23.95 | -0.17% | 81 |
| Mar 11, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 23.99 | -0.55% | - |
| Mar 10, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | 24.12 | 0.34% | 85 |
| Mar 7, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 24.04 | -0.09% | 85 |
| Mar 6, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.06 | -0.27% | 32 |
| Mar 5, 2025 | 24.32 | 24.33 | 24.32 | 24.32 | 24.12 | -0.30% | 507 |
| Mar 4, 2025 | 24.40 | 24.42 | 24.39 | 24.39 | 24.19 | -0.20% | 8,546 |
| Mar 3, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.24 | -0.15% | 4,980 |
| Feb 28, 2025 | 24.45 | 24.48 | 24.42 | 24.48 | 24.18 | 0.32% | 2,516 |
| Feb 27, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.10 | -0.24% | 144 |
| Feb 26, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.16 | 0.18% | 1,347 |
| Feb 25, 2025 | 24.41 | 24.42 | 24.41 | 24.41 | 24.12 | 0.59% | 1,347 |