SPDR SSgA My2034 Corporate Bond ETF (MYCN)
NASDAQ: MYCN · Real-Time Price · USD
24.26
+0.02 (0.06%)
Mar 31, 2025, 11:30 AM EDT - Market open
MYCN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | - | 0.06% | 274 |
| Mar 28, 2025 | 24.20 | 24.24 | 24.20 | 24.24 | 24.24 | 0.66% | 1,055 |
| Mar 27, 2025 | 24.05 | 24.08 | 24.05 | 24.08 | 24.08 | -0.12% | 2,551 |
| Mar 26, 2025 | 24.12 | 24.12 | 24.11 | 24.11 | 24.11 | -0.33% | 2,389 |
| Mar 25, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | 0.17% | 2,529 |
| Mar 24, 2025 | 24.17 | 24.21 | 24.15 | 24.15 | 24.15 | -0.41% | 2,529 |
| Mar 21, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | -0.12% | 280,000 |
| Mar 20, 2025 | 24.33 | 24.34 | 24.28 | 24.28 | 24.28 | -0.05% | 143,725 |
| Mar 19, 2025 | 24.17 | 24.29 | 24.17 | 24.29 | 24.29 | 0.50% | 2,225 |
| Mar 18, 2025 | 24.14 | 24.17 | 24.14 | 24.17 | 24.17 | 0.21% | 473 |
| Mar 17, 2025 | 24.13 | 24.13 | 24.12 | 24.12 | 24.12 | 0.17% | 100 |
| Mar 14, 2025 | 24.10 | 24.10 | 24.08 | 24.08 | 24.08 | -0.02% | 217 |
| Mar 13, 2025 | 24.00 | 24.08 | 23.98 | 24.08 | 24.08 | 0.27% | 711 |
| Mar 12, 2025 | 24.06 | 24.06 | 24.02 | 24.02 | 24.02 | -0.28% | 2,733 |
| Mar 11, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | -0.62% | 206 |
| Mar 10, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | 0.36% | 1 |
| Mar 7, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | -0.12% | 160 |
| Mar 6, 2025 | 24.16 | 24.18 | 24.16 | 24.18 | 24.18 | -0.24% | 101 |
| Mar 5, 2025 | 24.28 | 24.28 | 24.24 | 24.24 | 24.24 | -0.32% | 1,479 |
| Mar 4, 2025 | 24.39 | 24.39 | 24.32 | 24.32 | 24.32 | -0.22% | 10,791 |
| Mar 3, 2025 | 24.31 | 24.40 | 24.31 | 24.37 | 24.37 | -0.14% | 10,485 |
| Feb 28, 2025 | 24.38 | 24.41 | 24.36 | 24.41 | 24.31 | 0.32% | 400 |
| Feb 27, 2025 | 24.34 | 24.34 | 24.32 | 24.33 | 24.23 | -0.26% | 572 |
| Feb 26, 2025 | 24.34 | 24.39 | 24.34 | 24.39 | 24.29 | 0.18% | 566 |
| Feb 25, 2025 | 24.33 | 24.36 | 24.33 | 24.35 | 24.25 | 0.65% | 1,423 |
| Feb 24, 2025 | 24.19 | 24.22 | 24.16 | 24.19 | 24.09 | 0.17% | 2,347 |
| Feb 21, 2025 | 24.14 | 24.16 | 24.14 | 24.15 | 24.05 | 0.38% | 435 |
| Feb 20, 2025 | 24.05 | 24.08 | 24.05 | 24.06 | 23.96 | 0.20% | 1,265 |
| Feb 19, 2025 | 23.98 | 24.01 | 23.98 | 24.01 | 23.91 | 0.13% | 102 |
| Feb 18, 2025 | 24.00 | 24.00 | 23.98 | 23.98 | 23.88 | -0.42% | 560 |
| Feb 14, 2025 | 24.11 | 24.11 | 24.08 | 24.08 | 23.98 | 0.39% | 100 |
| Feb 13, 2025 | 23.96 | 23.99 | 23.96 | 23.99 | 23.89 | 0.71% | 100 |
| Feb 12, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | 23.72 | -0.51% | 3 |
| Feb 11, 2025 | 23.93 | 23.95 | 23.93 | 23.94 | 23.84 | -0.13% | 1,335 |
| Feb 10, 2025 | 24.01 | 24.01 | 23.96 | 23.97 | 23.87 | 0.05% | 1,391 |
| Feb 7, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | 23.86 | -0.37% | 2 |
| Feb 6, 2025 | 24.07 | 24.07 | 24.05 | 24.05 | 23.95 | -0.19% | 270 |
| Feb 5, 2025 | 24.13 | 24.13 | 24.10 | 24.10 | 24.00 | 0.55% | 626 |
| Feb 4, 2025 | 23.96 | 23.97 | 23.96 | 23.96 | 23.86 | 0.32% | 1,194 |
| Feb 3, 2025 | 23.95 | 23.95 | 23.87 | 23.89 | 23.79 | -0.36% | 1,424 |
| Jan 31, 2025 | 24.06 | 24.06 | 23.97 | 23.97 | 23.77 | -0.29% | 2,358 |
| Jan 30, 2025 | 24.07 | 24.07 | 24.02 | 24.04 | 23.84 | 0.15% | 1,423 |
| Jan 29, 2025 | 24.02 | 24.02 | 23.98 | 24.01 | 23.81 | -0.10% | 1,265 |
| Jan 28, 2025 | 24.03 | 24.03 | 24.03 | 24.03 | 23.83 | -0.06% | - |
| Jan 27, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 23.84 | 0.56% | 209 |
| Jan 24, 2025 | 23.91 | 23.91 | 23.91 | 23.91 | 23.71 | 0.22% | 209 |
| Jan 23, 2025 | 23.84 | 23.87 | 23.84 | 23.86 | 23.66 | -0.16% | 2,879 |
| Jan 22, 2025 | 23.89 | 23.93 | 23.89 | 23.90 | 23.70 | -0.27% | 10,876 |
| Jan 21, 2025 | 23.93 | 23.96 | 23.91 | 23.96 | 23.76 | 0.54% | 1,038 |
| Jan 17, 2025 | 23.86 | 23.86 | 23.83 | 23.83 | 23.63 | 0.03% | 439 |