Skip to main content
SPDR SSgA My2034 Corporate Bond ETF (MYCN)
NASDAQ: MYCN · Real-Time Price · USD
24.15
+0.09 (0.38%)
Feb 21, 2025, 4:00 PM EST - Market closed

MYCN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202524.1424.1624.1424.1524.150.38%435
Feb 20, 202524.0524.0824.0524.0624.060.20%1,265
Feb 19, 202523.9824.0123.9824.0124.010.13%102
Feb 18, 202524.0024.0023.9823.9823.98-0.42%560
Feb 14, 202524.1124.1124.0824.0824.080.39%100
Feb 13, 202523.9623.9923.9623.9923.990.71%100
Feb 12, 202523.8223.8223.8223.8223.82-0.51%3
Feb 11, 202523.9323.9523.9323.9423.94-0.13%1,335
Feb 10, 202524.0124.0123.9623.9723.970.05%1,391
Feb 7, 202523.9623.9623.9623.9623.96-0.37%2
Feb 6, 202524.0724.0724.0524.0524.05-0.19%270
Feb 5, 202524.1324.1324.1024.1024.100.55%626
Feb 4, 202523.9623.9723.9623.9623.960.32%1,194
Feb 3, 202523.9523.9523.8723.8923.89-0.36%1,424
Jan 31, 202524.0624.0623.9723.9723.87-0.29%2,358
Jan 30, 202524.0724.0724.0224.0423.940.15%1,423
Jan 29, 202524.0224.0223.9824.0123.90-0.10%1,265
Jan 28, 202524.0324.0324.0324.0323.93-0.06%-
Jan 27, 202524.0524.0524.0524.0523.940.56%209
Jan 24, 202523.9123.9123.9123.9123.810.22%209
Jan 23, 202523.8423.8723.8423.8623.76-0.16%2,879
Jan 22, 202523.8923.9323.8923.9023.79-0.27%10,876
Jan 21, 202523.9323.9623.9123.9623.860.54%1,038
Jan 17, 202523.8623.8623.8323.8323.730.03%439
Jan 16, 202523.8423.8423.8323.8323.720.32%1,225
Jan 15, 202523.7723.7723.7523.7523.651.05%691
Jan 14, 202523.4923.5023.4923.5023.40-495
Jan 13, 202523.5223.5223.5023.5123.41-0.22%2,932
Jan 10, 202523.6823.6923.5423.5623.46-0.69%20,856
Jan 8, 202523.7223.7223.7223.7223.620.12%334
Jan 7, 202523.7823.7823.6823.6923.59-0.46%1,389
Jan 6, 202523.8323.8323.7923.8023.70-0.17%2,020
Jan 3, 202523.9123.9123.8423.8423.74-0.26%1,122
Jan 2, 202523.9723.9723.9023.9023.800.01%100
Dec 31, 202423.9723.9723.9023.9023.80-0.27%100
Dec 30, 202423.9523.9623.9423.9623.860.44%604
Dec 27, 202423.9123.9123.8623.8623.76-0.34%1,907
Dec 26, 202423.9523.9623.9423.9423.840.13%3,733
Dec 24, 202423.8423.9123.8423.9123.810.18%351
Dec 23, 202423.8923.8923.8523.8723.76-0.27%1,919
Dec 20, 202423.9823.9823.9323.9323.830.42%2,979
Dec 19, 202423.8423.8623.8123.8323.73-0.84%7,793
Dec 18, 202424.3024.3024.0324.0323.83-1.05%2,775
Dec 17, 202424.3024.3024.2924.2924.08-0.06%2,800
Dec 16, 202424.3024.3024.3024.3024.100.14%976
Dec 13, 202424.2824.2824.2524.2724.06-0.41%1,396
Dec 12, 202424.4324.4324.3724.3724.16-0.47%400
Dec 11, 202424.5524.5524.4924.4924.28-0.16%1,634
Dec 10, 202424.5424.5724.5124.5324.32-0.09%13,780
Dec 9, 202424.5524.5524.5524.5524.34-0.29%1
Dec 6, 202424.6224.6224.6224.6224.410.33%1
Dec 5, 202424.5224.5624.5124.5424.33-0.06%5,946
Dec 4, 202424.5524.5624.5524.5624.350.40%891
Dec 3, 202424.5324.5324.4624.4624.25-0.24%1,104
Dec 2, 202424.5024.5224.5024.5224.31-0.25%909
Nov 29, 202424.5824.5824.5824.5824.270.49%-
Nov 27, 202424.4624.4624.4624.4624.150.34%1,489
Nov 26, 202424.3724.3824.3724.3824.07-0.23%1,489
Nov 25, 202424.4424.4424.4324.4324.131.04%1,176
Nov 22, 202424.1824.1824.1824.1823.880.12%50
Nov 21, 202424.1924.1924.1524.1523.85-0.04%321
Nov 20, 202424.1624.1624.1624.1623.86-0.21%1
Nov 19, 202424.2124.2124.2124.2123.910.23%2,793
Nov 18, 202424.1324.1724.1324.1623.860.22%2,793
Nov 15, 202424.1024.1024.1024.1023.800.05%1
Nov 14, 202424.0924.0924.0924.0923.79-0.05%263
Nov 13, 202424.1124.1124.1024.1023.80-0.23%1,121
Nov 12, 202424.1624.1624.1624.1623.86-0.72%1,546
Nov 11, 202424.3424.3424.3424.3424.03-0.23%724
Nov 8, 202424.3724.3924.3724.3924.090.18%724
Nov 7, 202424.3024.3524.3024.3524.041.13%5,602
Nov 6, 202424.0724.0824.0724.0723.77-0.88%771
Nov 5, 202424.2824.3024.2824.2923.990.36%10,593
Nov 4, 202424.1824.2024.1824.2023.900.59%576
Nov 1, 202424.1024.1024.0624.0623.76-0.91%1,573
Oct 31, 202424.3024.3024.2824.2823.88-0.21%829
Oct 30, 202424.4224.4524.3324.3323.93-0.21%5,065
Oct 29, 202424.2624.3824.2624.3823.980.12%3,394
Oct 28, 202424.4024.4024.3324.3523.95-0.11%5,490
Oct 25, 202424.4824.4824.3824.3823.98-0.20%425
Oct 24, 202424.4024.4624.4024.4324.030.23%3,050
Oct 23, 202424.3624.3824.3424.3723.97-0.29%12,915
Oct 22, 202424.4624.4624.4324.4424.040.03%4,862
Oct 21, 202424.5624.5624.4324.4324.03-0.94%5,940
Oct 18, 202424.7024.7024.6624.6624.260.03%3,376
Oct 17, 202424.6824.6824.6624.6624.25-0.57%397
Oct 16, 202424.8124.8124.8024.8024.390.24%919
Oct 15, 202424.7524.7524.7424.7424.330.39%475
Oct 14, 202424.6424.6424.6424.6424.24-0.04%4,465
Oct 11, 202424.6624.6824.6524.6524.250.06%4,465
Oct 10, 202424.6424.6424.6424.6424.23-102
Oct 9, 202424.6524.6524.6424.6424.23-0.20%102
Oct 8, 202424.6824.6924.6724.6924.280.18%9,637
Oct 7, 202424.6424.6424.6424.6424.24-0.43%30
Oct 4, 202424.7524.7524.7524.7524.34-0.62%161
Oct 3, 202424.9024.9024.9024.9024.49-0.31%100
Oct 2, 202424.9824.9824.9824.9824.57-0.13%200
Oct 1, 202425.0125.0125.0125.0124.600.35%200
Sep 30, 202424.9224.9224.9224.9224.49-0.19%2
Sep 27, 202424.9724.9724.9724.9724.540.31%1