SPDR SSgA My2034 Corporate Bond ETF (MYCN)
NASDAQ: MYCN · Real-Time Price · USD
25.03
-0.05 (-0.22%)
Sep 12, 2025, 4:00 PM EDT - Market closed
MYCN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | -0.21% | 88 |
| Sep 11, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 0.35% | 93 |
| Sep 10, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 0.33% | 88 |
| Sep 9, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | -0.13% | 1,224 |
| Sep 8, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 0.24% | 199 |
| Sep 5, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 0.49% | 356 |
| Sep 4, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 0.65% | 1,425 |
| Sep 3, 2025 | 24.59 | 24.61 | 24.58 | 24.60 | 24.60 | 0.43% | 914 |
| Sep 2, 2025 | 24.47 | 24.50 | 24.47 | 24.50 | 24.50 | -0.71% | 493 |
| Aug 29, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 24.57 | -0.18% | 3 |
| Aug 28, 2025 | 24.73 | 24.74 | 24.72 | 24.72 | 24.61 | 0.12% | 2,758 |
| Aug 27, 2025 | 24.70 | 24.70 | 24.69 | 24.69 | 24.58 | 0.08% | 668 |
| Aug 26, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 24.56 | 0.14% | 88 |
| Aug 25, 2025 | 24.64 | 24.64 | 24.63 | 24.63 | 24.53 | -0.18% | 542 |
| Aug 22, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.57 | 0.66% | 3 |
| Aug 21, 2025 | 24.52 | 24.52 | 24.51 | 24.51 | 24.41 | -0.29% | 1,933 |
| Aug 20, 2025 | 24.59 | 24.59 | 24.59 | 24.59 | 24.48 | 0.06% | 5 |
| Aug 19, 2025 | 24.57 | 24.57 | 24.57 | 24.57 | 24.47 | 0.12% | 3 |
| Aug 18, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | 24.44 | -0.12% | 1,523 |
| Aug 15, 2025 | 24.59 | 24.59 | 24.57 | 24.57 | 24.47 | -0.11% | 2,199 |
| Aug 14, 2025 | 24.62 | 24.62 | 24.59 | 24.60 | 24.50 | -0.28% | 11,158 |
| Aug 13, 2025 | 24.66 | 24.67 | 24.66 | 24.67 | 24.56 | 0.41% | 1,123 |
| Aug 12, 2025 | 24.56 | 24.57 | 24.56 | 24.57 | 24.46 | 0.08% | 163 |
| Aug 11, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.44 | 0.06% | 25,003 |
| Aug 8, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.43 | -0.32% | 39 |
| Aug 7, 2025 | 24.61 | 24.61 | 24.61 | 24.61 | 24.51 | -0.06% | 129 |
| Aug 6, 2025 | 24.56 | 24.63 | 24.56 | 24.63 | 24.52 | 0.02% | 228 |
| Aug 5, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.52 | -0.05% | 29 |
| Aug 4, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | 24.53 | 0.13% | 3 |
| Aug 1, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.50 | 0.45% | 376 |
| Jul 31, 2025 | 24.53 | 24.56 | 24.49 | 24.49 | 24.29 | 0.07% | 5,099 |
| Jul 30, 2025 | 24.53 | 24.53 | 24.47 | 24.47 | 24.27 | -0.20% | 1,866 |
| Jul 29, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | 24.32 | 0.47% | 247 |
| Jul 28, 2025 | 24.41 | 24.41 | 24.41 | 24.41 | 24.21 | -0.19% | 3 |
| Jul 25, 2025 | 24.40 | 24.45 | 24.40 | 24.45 | 24.25 | 0.31% | 316 |
| Jul 24, 2025 | 24.39 | 24.42 | 24.38 | 24.38 | 24.18 | -0.16% | 8,869 |
| Jul 23, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.22 | -0.20% | 3 |
| Jul 22, 2025 | 24.44 | 24.46 | 24.42 | 24.46 | 24.26 | 0.24% | 1,535 |
| Jul 21, 2025 | 24.44 | 24.44 | 24.41 | 24.41 | 24.21 | 0.40% | 1,472 |
| Jul 18, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | 24.11 | 0.20% | 3 |
| Jul 17, 2025 | 24.25 | 24.26 | 24.25 | 24.26 | 24.06 | 0.14% | 213 |
| Jul 16, 2025 | 24.21 | 24.23 | 24.21 | 24.23 | 24.03 | 0.23% | 952 |
| Jul 15, 2025 | 24.17 | 24.17 | 24.17 | 24.17 | 23.97 | -0.35% | 510 |
| Jul 14, 2025 | 24.26 | 24.27 | 24.26 | 24.26 | 24.06 | -0.06% | 989 |
| Jul 11, 2025 | 24.26 | 24.27 | 24.26 | 24.27 | 24.07 | -0.39% | 415 |
| Jul 10, 2025 | 24.37 | 24.37 | 24.37 | 24.37 | 24.17 | -0.03% | 3 |
| Jul 9, 2025 | 24.37 | 24.37 | 24.37 | 24.37 | 24.17 | 0.49% | 15 |
| Jul 8, 2025 | 24.27 | 24.27 | 24.25 | 24.25 | 24.06 | -0.29% | 1,113 |
| Jul 7, 2025 | 24.34 | 24.34 | 24.33 | 24.33 | 24.13 | -0.46% | 612 |
| Jul 3, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.24 | -0.19% | 73 |