SPDR SSgA My2034 Corporate Bond ETF (MYCN)
NASDAQ: MYCN · Real-Time Price · USD
24.53
-0.08 (-0.33%)
Aug 8, 2025, 4:00 PM - Market closed
MYCN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | -0.32% | 39 |
| Aug 7, 2025 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | -0.06% | 129 |
| Aug 6, 2025 | 24.56 | 24.63 | 24.56 | 24.63 | 24.63 | 0.02% | 228 |
| Aug 5, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | -0.05% | 29 |
| Aug 4, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | 0.13% | 3 |
| Aug 1, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.45% | 376 |
| Jul 31, 2025 | 24.53 | 24.56 | 24.49 | 24.49 | 24.39 | 0.07% | 5,099 |
| Jul 30, 2025 | 24.53 | 24.53 | 24.47 | 24.47 | 24.37 | -0.20% | 1,866 |
| Jul 29, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | 24.42 | 0.47% | 247 |
| Jul 28, 2025 | 24.41 | 24.41 | 24.41 | 24.41 | 24.31 | -0.19% | 3 |
| Jul 25, 2025 | 24.40 | 24.45 | 24.40 | 24.45 | 24.35 | 0.31% | 316 |
| Jul 24, 2025 | 24.39 | 24.42 | 24.38 | 24.38 | 24.28 | -0.16% | 8,869 |
| Jul 23, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.32 | -0.20% | 3 |
| Jul 22, 2025 | 24.44 | 24.46 | 24.42 | 24.46 | 24.36 | 0.24% | 1,535 |
| Jul 21, 2025 | 24.44 | 24.44 | 24.41 | 24.41 | 24.31 | 0.40% | 1,472 |
| Jul 18, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | 24.21 | 0.20% | 3 |
| Jul 17, 2025 | 24.25 | 24.26 | 24.25 | 24.26 | 24.16 | 0.14% | 213 |
| Jul 16, 2025 | 24.21 | 24.23 | 24.21 | 24.23 | 24.13 | 0.23% | 952 |
| Jul 15, 2025 | 24.17 | 24.17 | 24.17 | 24.17 | 24.07 | -0.35% | 510 |
| Jul 14, 2025 | 24.26 | 24.27 | 24.26 | 24.26 | 24.16 | -0.06% | 989 |
| Jul 11, 2025 | 24.26 | 24.27 | 24.26 | 24.27 | 24.17 | -0.39% | 415 |
| Jul 10, 2025 | 24.37 | 24.37 | 24.37 | 24.37 | 24.27 | -0.03% | 3 |
| Jul 9, 2025 | 24.37 | 24.37 | 24.37 | 24.37 | 24.27 | 0.49% | 15 |
| Jul 8, 2025 | 24.27 | 24.27 | 24.25 | 24.25 | 24.16 | -0.29% | 1,113 |
| Jul 7, 2025 | 24.34 | 24.34 | 24.33 | 24.33 | 24.23 | -0.46% | 612 |
| Jul 3, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.34 | -0.19% | 73 |
| Jul 2, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.38 | - | 4 |
| Jul 1, 2025 | 24.49 | 24.49 | 24.49 | 24.49 | 24.39 | -0.34% | 3 |
| Jun 30, 2025 | 24.52 | 24.57 | 24.52 | 24.57 | 24.37 | 0.49% | 822 |
| Jun 27, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.25 | -0.11% | 638 |
| Jun 26, 2025 | 24.41 | 24.50 | 24.41 | 24.48 | 24.28 | 0.36% | 1,891 |
| Jun 25, 2025 | 24.40 | 24.41 | 24.39 | 24.39 | 24.19 | -0.09% | 504 |
| Jun 24, 2025 | 24.42 | 24.42 | 24.41 | 24.41 | 24.21 | 0.39% | 253 |
| Jun 23, 2025 | 24.35 | 24.35 | 24.32 | 24.32 | 24.12 | 0.29% | 2,041 |
| Jun 20, 2025 | 24.26 | 24.26 | 24.24 | 24.24 | 24.05 | 0.16% | 868 |
| Jun 18, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | 24.01 | 0.08% | 3,539 |
| Jun 17, 2025 | 24.19 | 24.20 | 24.19 | 24.19 | 23.99 | 0.29% | 3,539 |
| Jun 16, 2025 | 24.18 | 24.18 | 24.12 | 24.12 | 23.92 | -0.09% | 1,431 |
| Jun 13, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 23.94 | -0.45% | 31 |
| Jun 12, 2025 | 24.25 | 24.25 | 24.23 | 24.25 | 24.05 | 0.40% | 407 |
| Jun 11, 2025 | 24.13 | 24.16 | 24.10 | 24.15 | 23.95 | 0.38% | 14,406 |
| Jun 10, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 23.86 | 0.22% | 53 |
| Jun 9, 2025 | 24.01 | 24.01 | 24.01 | 24.01 | 23.81 | 0.19% | 537 |
| Jun 6, 2025 | 24.00 | 24.02 | 23.96 | 23.96 | 23.76 | -0.48% | 26,014 |
| Jun 5, 2025 | 24.16 | 24.17 | 24.08 | 24.08 | 23.88 | -0.29% | 16,946 |
| Jun 4, 2025 | 24.13 | 24.15 | 24.13 | 24.15 | 23.95 | 0.62% | 1,013 |
| Jun 3, 2025 | 24.01 | 24.01 | 23.98 | 24.00 | 23.80 | 0.05% | 3,309 |
| Jun 2, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | 23.79 | -0.58% | 1,201 |
| May 30, 2025 | 24.14 | 24.14 | 24.13 | 24.13 | 23.83 | 0.22% | 1,201 |
| May 29, 2025 | 24.09 | 24.09 | 24.07 | 24.07 | 23.78 | 0.43% | 555 |