SPDR SSgA My2034 Corporate Bond ETF (MYCN)
NASDAQ: MYCN · Real-Time Price · USD
25.03
+0.06 (0.26%)
Oct 14, 2025, 4:00 PM EDT - Market closed
MYCN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | - | 0.38% | 1,488 |
| Oct 13, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 0.24% | 3 |
| Oct 10, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 0.20% | 1,183 |
| Oct 9, 2025 | 24.87 | 24.88 | 24.85 | 24.85 | 24.85 | -0.19% | 5,223 |
| Oct 8, 2025 | 24.90 | 24.90 | 24.89 | 24.89 | 24.89 | -0.05% | 817 |
| Oct 7, 2025 | 24.91 | 24.92 | 24.91 | 24.91 | 24.91 | 0.11% | 1,337 |
| Oct 6, 2025 | 24.89 | 24.89 | 24.88 | 24.88 | 24.88 | -0.24% | 3,170 |
| Oct 3, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | -0.16% | 25 |
| Oct 2, 2025 | 24.96 | 24.98 | 24.96 | 24.98 | 24.98 | 0.17% | 9,074 |
| Oct 1, 2025 | 24.89 | 24.94 | 24.89 | 24.94 | 24.94 | -0.11% | 115 |
| Sep 30, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.86 | 0.04% | 108 |
| Sep 29, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.85 | 0.30% | 3 |
| Sep 26, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.78 | 0.06% | 3 |
| Sep 25, 2025 | 24.82 | 24.87 | 24.82 | 24.87 | 24.76 | -0.26% | 557 |
| Sep 24, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | 24.83 | -0.24% | 3 |
| Sep 23, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.89 | 0.10% | 4 |
| Sep 22, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.86 | -0.16% | 3 |
| Sep 19, 2025 | 25.00 | 25.01 | 25.00 | 25.01 | 24.90 | -0.03% | 273 |
| Sep 18, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 24.91 | -0.17% | 3,170 |
| Sep 17, 2025 | 25.07 | 25.07 | 25.06 | 25.06 | 24.95 | -0.16% | 2,405 |
| Sep 16, 2025 | 25.10 | 25.11 | 25.10 | 25.10 | 24.99 | 0.01% | 489 |
| Sep 15, 2025 | 25.09 | 25.10 | 25.09 | 25.09 | 24.99 | 0.27% | 1,242 |
| Sep 12, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 24.92 | -0.21% | 88 |
| Sep 11, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 24.98 | 0.35% | 93 |
| Sep 10, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.89 | 0.33% | 88 |
| Sep 9, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.81 | -0.13% | 1,224 |
| Sep 8, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.84 | 0.24% | 199 |
| Sep 5, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.78 | 0.49% | 356 |
| Sep 4, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.66 | 0.65% | 1,425 |
| Sep 3, 2025 | 24.59 | 24.61 | 24.58 | 24.60 | 24.50 | 0.43% | 914 |
| Sep 2, 2025 | 24.47 | 24.50 | 24.47 | 24.50 | 24.40 | -0.71% | 493 |
| Aug 29, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 24.47 | -0.18% | 3 |
| Aug 28, 2025 | 24.73 | 24.74 | 24.72 | 24.72 | 24.51 | 0.12% | 2,758 |
| Aug 27, 2025 | 24.70 | 24.70 | 24.69 | 24.69 | 24.48 | 0.08% | 668 |
| Aug 26, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 24.46 | 0.14% | 88 |
| Aug 25, 2025 | 24.64 | 24.64 | 24.63 | 24.63 | 24.43 | -0.18% | 542 |
| Aug 22, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.47 | 0.66% | 3 |
| Aug 21, 2025 | 24.52 | 24.52 | 24.51 | 24.51 | 24.31 | -0.29% | 1,933 |
| Aug 20, 2025 | 24.59 | 24.59 | 24.59 | 24.59 | 24.39 | 0.06% | 5 |
| Aug 19, 2025 | 24.57 | 24.57 | 24.57 | 24.57 | 24.37 | 0.12% | 3 |
| Aug 18, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | 24.34 | -0.12% | 1,523 |
| Aug 15, 2025 | 24.59 | 24.59 | 24.57 | 24.57 | 24.37 | -0.11% | 2,199 |
| Aug 14, 2025 | 24.62 | 24.62 | 24.59 | 24.60 | 24.40 | -0.28% | 11,158 |
| Aug 13, 2025 | 24.66 | 24.67 | 24.66 | 24.67 | 24.46 | 0.41% | 1,123 |
| Aug 12, 2025 | 24.56 | 24.57 | 24.56 | 24.57 | 24.37 | 0.08% | 163 |
| Aug 11, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.35 | 0.06% | 25,003 |
| Aug 8, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.33 | -0.32% | 39 |
| Aug 7, 2025 | 24.61 | 24.61 | 24.61 | 24.61 | 24.41 | -0.06% | 129 |
| Aug 6, 2025 | 24.56 | 24.63 | 24.56 | 24.63 | 24.43 | 0.02% | 228 |
| Aug 5, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.42 | -0.05% | 29 |