SPDR SSgA My2034 Corporate Bond ETF (MYCN)
NASDAQ: MYCN · Real-Time Price · USD
24.27
-0.10 (-0.41%)
Jul 11, 2025, 4:00 PM - Market closed
MYCN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 24.26 | 24.27 | 24.26 | 24.27 | 24.27 | -0.39% | 415 |
| Jul 10, 2025 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | -0.03% | 3 |
| Jul 9, 2025 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | 0.49% | 15 |
| Jul 8, 2025 | 24.27 | 24.27 | 24.25 | 24.25 | 24.25 | -0.29% | 1,113 |
| Jul 7, 2025 | 24.34 | 24.34 | 24.33 | 24.33 | 24.33 | -0.46% | 612 |
| Jul 3, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | -0.19% | 73 |
| Jul 2, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - | 4 |
| Jul 1, 2025 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | -0.34% | 3 |
| Jun 30, 2025 | 24.52 | 24.57 | 24.52 | 24.57 | 24.47 | 0.49% | 822 |
| Jun 27, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.35 | -0.11% | 638 |
| Jun 26, 2025 | 24.41 | 24.50 | 24.41 | 24.48 | 24.38 | 0.36% | 1,891 |
| Jun 25, 2025 | 24.40 | 24.41 | 24.39 | 24.39 | 24.29 | -0.09% | 504 |
| Jun 24, 2025 | 24.42 | 24.42 | 24.41 | 24.41 | 24.31 | 0.39% | 253 |
| Jun 23, 2025 | 24.35 | 24.35 | 24.32 | 24.32 | 24.22 | 0.29% | 2,041 |
| Jun 20, 2025 | 24.26 | 24.26 | 24.24 | 24.24 | 24.14 | 0.16% | 868 |
| Jun 18, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | 24.11 | 0.08% | 3,539 |
| Jun 17, 2025 | 24.19 | 24.20 | 24.19 | 24.19 | 24.09 | 0.29% | 3,539 |
| Jun 16, 2025 | 24.18 | 24.18 | 24.12 | 24.12 | 24.02 | -0.09% | 1,431 |
| Jun 13, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 24.04 | -0.45% | 31 |
| Jun 12, 2025 | 24.25 | 24.25 | 24.23 | 24.25 | 24.15 | 0.40% | 407 |
| Jun 11, 2025 | 24.13 | 24.16 | 24.10 | 24.15 | 24.05 | 0.38% | 14,406 |
| Jun 10, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 23.96 | 0.22% | 53 |
| Jun 9, 2025 | 24.01 | 24.01 | 24.01 | 24.01 | 23.91 | 0.19% | 537 |
| Jun 6, 2025 | 24.00 | 24.02 | 23.96 | 23.96 | 23.86 | -0.48% | 26,014 |
| Jun 5, 2025 | 24.16 | 24.17 | 24.08 | 24.08 | 23.98 | -0.29% | 16,946 |
| Jun 4, 2025 | 24.13 | 24.15 | 24.13 | 24.15 | 24.05 | 0.62% | 1,013 |
| Jun 3, 2025 | 24.01 | 24.01 | 23.98 | 24.00 | 23.90 | 0.05% | 3,309 |
| Jun 2, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | 23.89 | -0.58% | 1,201 |
| May 30, 2025 | 24.14 | 24.14 | 24.13 | 24.13 | 23.93 | 0.22% | 1,201 |
| May 29, 2025 | 24.09 | 24.09 | 24.07 | 24.07 | 23.87 | 0.43% | 555 |
| May 28, 2025 | 23.95 | 23.98 | 23.95 | 23.97 | 23.77 | -0.30% | 1,135 |
| May 27, 2025 | 24.04 | 24.04 | 24.01 | 24.04 | 23.84 | 0.66% | 350 |
| May 23, 2025 | 23.84 | 23.89 | 23.84 | 23.89 | 23.69 | 0.13% | 2,253 |
| May 22, 2025 | 23.83 | 23.85 | 23.83 | 23.85 | 23.65 | 0.52% | 5,060 |
| May 21, 2025 | 23.73 | 23.75 | 23.73 | 23.73 | 23.53 | -0.97% | 1,894 |
| May 20, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | 23.76 | -0.20% | 20,000 |
| May 19, 2025 | 23.90 | 24.01 | 23.90 | 24.01 | 23.81 | -0.09% | 11,911 |
| May 16, 2025 | 24.01 | 24.04 | 24.00 | 24.03 | 23.83 | 0.29% | 7,970 |
| May 15, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | 23.76 | 0.68% | 2,407 |
| May 14, 2025 | 23.86 | 23.86 | 23.80 | 23.80 | 23.60 | -0.44% | 2,374 |
| May 13, 2025 | 23.91 | 23.91 | 23.91 | 23.91 | 23.71 | 0.11% | 209 |
| May 12, 2025 | 23.92 | 23.92 | 23.88 | 23.88 | 23.68 | -0.05% | 209 |
| May 9, 2025 | 23.97 | 23.97 | 23.89 | 23.89 | 23.69 | 0.01% | 4,094 |
| May 8, 2025 | 23.92 | 23.93 | 23.89 | 23.89 | 23.69 | -0.47% | 4,328 |
| May 7, 2025 | 24.02 | 24.02 | 24.00 | 24.00 | 23.80 | 0.24% | 108 |
| May 6, 2025 | 23.90 | 23.94 | 23.90 | 23.94 | 23.75 | 0.24% | 6,204 |
| May 5, 2025 | 23.83 | 23.89 | 23.83 | 23.89 | 23.69 | -0.10% | 254 |
| May 2, 2025 | 23.91 | 23.91 | 23.91 | 23.91 | 23.71 | -0.23% | 2,576 |
| May 1, 2025 | 23.98 | 23.98 | 23.96 | 23.96 | 23.76 | -0.86% | 2,576 |
| Apr 30, 2025 | 24.15 | 24.17 | 24.15 | 24.17 | 23.87 | -0.17% | 548 |