SPDR SSgA My2033 Corporate Bond ETF (MYCM)
NASDAQ: MYCM · Real-Time Price · USD
25.04
+0.10 (0.40%)
Nov 11, 2025, 12:33 PM EST - Market open
MYCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2025 | 24.95 | 25.02 | 24.95 | 25.04 | - | 0.40% | 401 |
| Nov 10, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 0.04% | 3 |
| Nov 7, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | -0.12% | 5 |
| Nov 6, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 0.38% | 63 |
| Nov 5, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | -0.22% | 21 |
| Nov 4, 2025 | 24.94 | 24.96 | 24.92 | 24.92 | 24.92 | 0.10% | 1,305 |
| Nov 3, 2025 | 24.90 | 24.91 | 24.90 | 24.90 | 24.90 | -0.58% | 1,036 |
| Oct 31, 2025 | 25.06 | 25.06 | 25.04 | 25.04 | 24.94 | -0.15% | 774 |
| Oct 30, 2025 | 25.11 | 25.11 | 25.08 | 25.08 | 24.98 | -0.30% | 804 |
| Oct 29, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.06 | -0.46% | 38 |
| Oct 28, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | 25.17 | - | 3 |
| Oct 27, 2025 | 25.28 | 25.28 | 25.27 | 25.27 | 25.17 | 0.05% | 380 |
| Oct 24, 2025 | 25.28 | 25.28 | 25.26 | 25.26 | 25.16 | 0.21% | 1,667 |
| Oct 23, 2025 | 25.23 | 25.23 | 25.21 | 25.21 | 25.11 | -0.08% | 968 |
| Oct 22, 2025 | 25.23 | 25.24 | 25.21 | 25.23 | 25.13 | 0.02% | 2,936 |
| Oct 21, 2025 | 25.27 | 25.27 | 25.22 | 25.22 | 25.12 | 0.04% | 1,739 |
| Oct 20, 2025 | 25.21 | 25.23 | 25.21 | 25.21 | 25.11 | 0.16% | 1,494 |
| Oct 17, 2025 | 25.19 | 25.19 | 25.17 | 25.17 | 25.07 | -0.09% | 483 |
| Oct 16, 2025 | 25.19 | 25.21 | 25.19 | 25.19 | 25.09 | 0.23% | 524 |
| Oct 15, 2025 | 25.17 | 25.17 | 25.14 | 25.14 | 25.04 | - | 3,416 |
| Oct 14, 2025 | 25.15 | 25.15 | 25.14 | 25.14 | 25.04 | 0.26% | 1,906 |
| Oct 13, 2025 | 25.03 | 25.07 | 25.03 | 25.07 | 24.97 | 0.22% | 203 |
| Oct 10, 2025 | 25.04 | 25.04 | 25.01 | 25.01 | 24.92 | 0.18% | 1,788 |
| Oct 9, 2025 | 24.98 | 24.98 | 24.97 | 24.97 | 24.87 | -0.16% | 543 |
| Oct 8, 2025 | 25.01 | 25.02 | 25.01 | 25.01 | 24.91 | -0.06% | 2,633 |
| Oct 7, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 24.93 | 0.16% | 1,022 |
| Oct 6, 2025 | 24.99 | 25.00 | 24.99 | 24.99 | 24.89 | -0.22% | 721 |
| Oct 3, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 24.94 | -0.14% | 96 |
| Oct 2, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 24.98 | 0.13% | 58 |
| Oct 1, 2025 | 25.02 | 25.04 | 24.99 | 25.04 | 24.95 | -0.04% | 519 |
| Sep 30, 2025 | 25.09 | 25.10 | 25.05 | 25.05 | 24.86 | -0.02% | 1,798 |
| Sep 29, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 24.86 | 0.21% | 18 |
| Sep 26, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.81 | 0.06% | 617 |
| Sep 25, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.80 | -0.19% | 3 |
| Sep 24, 2025 | 25.06 | 25.06 | 25.04 | 25.04 | 24.84 | -0.24% | 588 |
| Sep 23, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 24.90 | 0.08% | 3 |
| Sep 22, 2025 | 25.10 | 25.10 | 25.08 | 25.08 | 24.88 | -0.15% | 457 |
| Sep 19, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 24.92 | -0.02% | 55 |
| Sep 18, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 24.92 | -0.12% | 2,637 |
| Sep 17, 2025 | 25.17 | 25.17 | 25.15 | 25.15 | 24.95 | -0.15% | 1,451 |
| Sep 16, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 24.99 | - | 3 |
| Sep 15, 2025 | 25.19 | 25.19 | 25.18 | 25.18 | 24.99 | 0.22% | 1,228 |
| Sep 12, 2025 | 25.10 | 25.13 | 25.10 | 25.13 | 24.93 | -0.13% | 103 |
| Sep 11, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 24.97 | 0.26% | 3 |
| Sep 10, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 24.90 | 0.29% | 14 |
| Sep 9, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 24.83 | -0.12% | 5 |
| Sep 8, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 24.86 | 0.21% | 87 |
| Sep 5, 2025 | 25.02 | 25.02 | 25.00 | 25.00 | 24.81 | 0.43% | 328 |
| Sep 4, 2025 | 24.82 | 24.91 | 24.82 | 24.90 | 24.70 | 0.57% | 2,696 |
| Sep 3, 2025 | 24.74 | 24.75 | 24.74 | 24.75 | 24.56 | 0.36% | 1,620 |