SPDR SSgA My2033 Corporate Bond ETF (MYCM)
NASDAQ: MYCM · Real-Time Price · USD
24.34
-0.01 (0.62%)
Mar 28, 2025, 4:15 PM EDT - Market open
MYCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 24.31 | 24.36 | 24.30 | 24.34 | 24.34 | 0.62% | 1,975 |
| Mar 27, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | -0.08% | 1,279 |
| Mar 26, 2025 | 24.24 | 24.24 | 24.21 | 24.21 | 24.21 | -0.31% | 350 |
| Mar 25, 2025 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | 0.17% | 395 |
| Mar 24, 2025 | 24.26 | 24.27 | 24.25 | 24.25 | 24.25 | -0.39% | 395 |
| Mar 21, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | -0.10% | 260,000 |
| Mar 20, 2025 | 24.37 | 24.39 | 24.36 | 24.36 | 24.36 | -0.03% | 131,392 |
| Mar 19, 2025 | 24.26 | 24.37 | 24.26 | 24.37 | 24.37 | 0.45% | 1,018 |
| Mar 18, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | 0.21% | 58 |
| Mar 17, 2025 | 24.25 | 24.25 | 24.21 | 24.21 | 24.21 | 0.17% | 295 |
| Mar 14, 2025 | 24.19 | 24.19 | 24.17 | 24.17 | 24.17 | -0.05% | 149 |
| Mar 13, 2025 | 24.09 | 24.18 | 24.09 | 24.18 | 24.18 | 0.17% | 866 |
| Mar 12, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | -0.17% | 81 |
| Mar 11, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | -0.55% | - |
| Mar 10, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | 0.34% | 85 |
| Mar 7, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | -0.09% | 85 |
| Mar 6, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | -0.27% | 32 |
| Mar 5, 2025 | 24.32 | 24.33 | 24.32 | 24.32 | 24.32 | -0.30% | 507 |
| Mar 4, 2025 | 24.40 | 24.42 | 24.39 | 24.39 | 24.39 | -0.20% | 8,546 |
| Mar 3, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | -0.15% | 4,980 |
| Feb 28, 2025 | 24.45 | 24.48 | 24.42 | 24.48 | 24.38 | 0.32% | 2,516 |
| Feb 27, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.30 | -0.24% | 144 |
| Feb 26, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.36 | 0.18% | 1,347 |
| Feb 25, 2025 | 24.41 | 24.42 | 24.41 | 24.41 | 24.31 | 0.59% | 1,347 |
| Feb 24, 2025 | 24.31 | 24.31 | 24.27 | 24.27 | 24.17 | 0.14% | 622 |
| Feb 21, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 24.14 | 0.32% | 780 |
| Feb 20, 2025 | 24.16 | 24.16 | 24.16 | 24.16 | 24.06 | 0.19% | 780 |
| Feb 19, 2025 | 24.11 | 24.11 | 24.11 | 24.11 | 24.01 | 0.12% | 2 |
| Feb 18, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 23.98 | -0.37% | - |
| Feb 14, 2025 | 24.17 | 24.17 | 24.17 | 24.17 | 24.07 | 0.37% | - |
| Feb 13, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 23.98 | 0.63% | 4 |
| Feb 12, 2025 | 23.93 | 23.93 | 23.93 | 23.93 | 23.83 | -0.42% | 4 |
| Feb 11, 2025 | 24.01 | 24.03 | 24.01 | 24.03 | 23.93 | -0.17% | 175 |
| Feb 10, 2025 | 24.09 | 24.09 | 24.07 | 24.07 | 23.97 | 0.01% | 646 |
| Feb 7, 2025 | 24.10 | 24.10 | 24.07 | 24.07 | 23.97 | -0.34% | 183 |
| Feb 6, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.05 | -0.14% | 15 |
| Feb 5, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 24.08 | 0.51% | 198 |
| Feb 4, 2025 | 24.05 | 24.07 | 24.05 | 24.06 | 23.96 | 0.27% | 730 |
| Feb 3, 2025 | 24.05 | 24.05 | 23.99 | 23.99 | 23.90 | -0.32% | 2,122 |
| Jan 31, 2025 | 24.07 | 24.07 | 24.07 | 24.07 | 23.88 | -0.28% | 83 |
| Jan 30, 2025 | 24.11 | 24.14 | 24.11 | 24.14 | 23.95 | 0.17% | 899 |
| Jan 29, 2025 | 24.14 | 24.14 | 24.07 | 24.10 | 23.91 | -0.07% | 6,156 |
| Jan 28, 2025 | 24.11 | 24.11 | 24.11 | 24.11 | 23.92 | -0.04% | 542 |
| Jan 27, 2025 | 24.07 | 24.12 | 24.07 | 24.12 | 23.93 | 0.54% | 542 |
| Jan 24, 2025 | 23.98 | 23.99 | 23.98 | 23.99 | 23.80 | 0.17% | 209 |
| Jan 23, 2025 | 23.94 | 23.95 | 23.94 | 23.95 | 23.76 | -0.08% | 195 |
| Jan 22, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.78 | -0.30% | 591 |
| Jan 21, 2025 | 24.01 | 24.04 | 24.01 | 24.04 | 23.85 | 0.47% | 591 |
| Jan 17, 2025 | 23.93 | 23.96 | 23.93 | 23.93 | 23.74 | 0.04% | 1,467 |
| Jan 16, 2025 | 23.86 | 23.94 | 23.86 | 23.92 | 23.73 | 0.29% | 4,062 |