State Street My2035 Corporate Bond ETF (MYCO)
NASDAQ: MYCO · Real-Time Price · USD
24.31
-0.30 (-1.22%)
Mar 20, 2026, 4:00 PM EDT - Market closed
MYCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 24.40 | 24.41 | 24.31 | 24.31 | 24.31 | -1.20% | 4,722 |
| Mar 19, 2026 | 24.46 | 24.61 | 24.46 | 24.61 | 24.61 | 0.24% | 1,739 |
| Mar 18, 2026 | 24.63 | 24.63 | 24.55 | 24.55 | 24.55 | -0.45% | 1,360 |
| Mar 17, 2026 | 24.63 | 24.66 | 24.63 | 24.66 | 24.66 | 0.46% | 3,502 |
| Mar 16, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 0.53% | 14 |
| Mar 13, 2026 | 24.55 | 24.55 | 24.42 | 24.42 | 24.41 | -0.35% | 202 |
| Mar 12, 2026 | 24.54 | 24.54 | 24.48 | 24.50 | 24.50 | -0.59% | 1,131 |
| Mar 11, 2026 | 24.70 | 24.70 | 24.65 | 24.65 | 24.65 | -0.60% | 245 |
| Mar 10, 2026 | 24.86 | 24.86 | 24.80 | 24.80 | 24.80 | -0.52% | 790 |
| Mar 9, 2026 | 24.86 | 24.93 | 24.86 | 24.93 | 24.93 | 0.40% | 3,014 |
| Mar 6, 2026 | 24.80 | 24.83 | 24.80 | 24.83 | 24.83 | -0.23% | 882 |
| Mar 5, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | -0.38% | 84 |
| Mar 4, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 0.04% | 1 |
| Mar 3, 2026 | 24.97 | 24.99 | 24.97 | 24.97 | 24.97 | -0.02% | 1,575 |
| Mar 2, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | -0.74% | - |
| Feb 27, 2026 | 25.20 | 25.20 | 25.16 | 25.16 | 25.06 | 0.08% | 1,014 |
| Feb 26, 2026 | 25.13 | 25.14 | 25.13 | 25.14 | 25.04 | 0.08% | 1,093 |
| Feb 25, 2026 | 25.11 | 25.12 | 25.11 | 25.12 | 25.02 | -0.04% | 322 |
| Feb 24, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.03 | -0.06% | 63 |
| Feb 23, 2026 | 25.12 | 25.14 | 25.12 | 25.14 | 25.04 | 0.20% | 300 |
| Feb 20, 2026 | 25.11 | 25.11 | 25.09 | 25.09 | 24.99 | 0.02% | 994 |
| Feb 19, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 24.99 | 0.06% | 14 |
| Feb 18, 2026 | 25.09 | 25.09 | 25.07 | 25.07 | 24.97 | -0.08% | 1,767 |
| Feb 17, 2026 | 25.08 | 25.09 | 25.08 | 25.09 | 24.99 | 0.08% | 1,610 |
| Feb 13, 2026 | 25.07 | 25.08 | 25.07 | 25.07 | 24.97 | 0.27% | 3,173 |
| Feb 12, 2026 | 25.00 | 25.01 | 25.00 | 25.00 | 24.91 | 0.49% | 17,040 |
| Feb 11, 2026 | 24.89 | 24.90 | 24.88 | 24.88 | 24.78 | -0.11% | 2,278 |
| Feb 10, 2026 | 24.91 | 24.92 | 24.91 | 24.91 | 24.81 | 0.20% | 20,285 |
| Feb 9, 2026 | 24.84 | 24.86 | 24.84 | 24.86 | 24.76 | 0.02% | 346 |
| Feb 6, 2026 | 24.86 | 24.86 | 24.85 | 24.85 | 24.76 | 0.04% | 405 |
| Feb 5, 2026 | 24.84 | 24.85 | 24.84 | 24.85 | 24.75 | 0.47% | 804 |
| Feb 4, 2026 | 24.73 | 24.73 | 24.73 | 24.73 | 24.63 | -0.10% | 44 |
| Feb 3, 2026 | 24.73 | 24.77 | 24.73 | 24.76 | 24.66 | 0.04% | 2,050 |
| Feb 2, 2026 | 24.83 | 24.83 | 24.75 | 24.75 | 24.65 | -0.51% | 6,566 |
| Jan 30, 2026 | 24.86 | 24.87 | 24.86 | 24.87 | 24.69 | - | 1,779 |
| Jan 29, 2026 | 24.85 | 24.87 | 24.85 | 24.87 | 24.69 | 0.10% | 1,732 |
| Jan 28, 2026 | 24.88 | 24.88 | 24.85 | 24.85 | 24.66 | -0.13% | 831 |
| Jan 27, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.70 | -0.10% | 595 |
| Jan 26, 2026 | 24.92 | 24.92 | 24.91 | 24.91 | 24.72 | 0.14% | 840 |
| Jan 23, 2026 | 24.87 | 24.87 | 24.87 | 24.87 | 24.69 | 0.10% | 106 |
| Jan 22, 2026 | 24.82 | 24.85 | 24.82 | 24.85 | 24.66 | 0.06% | 402 |
| Jan 21, 2026 | 24.83 | 24.83 | 24.83 | 24.83 | 24.65 | 0.47% | 60 |
| Jan 20, 2026 | 24.74 | 24.74 | 24.72 | 24.72 | 24.53 | -0.46% | 3,258 |
| Jan 16, 2026 | 24.89 | 24.89 | 24.83 | 24.83 | 24.65 | -0.27% | 2,153 |
| Jan 15, 2026 | 24.93 | 24.93 | 24.90 | 24.90 | 24.71 | -0.13% | 1,173 |
| Jan 14, 2026 | 24.93 | 24.93 | 24.93 | 24.93 | 24.74 | 0.15% | 247 |
| Jan 13, 2026 | 24.89 | 24.89 | 24.89 | 24.89 | 24.71 | 0.18% | - |
| Jan 12, 2026 | 24.86 | 24.86 | 24.85 | 24.85 | 24.66 | -0.05% | 4,663 |
| Jan 9, 2026 | 24.82 | 24.87 | 24.82 | 24.86 | 24.68 | 0.17% | 2,930 |
| Jan 8, 2026 | 24.82 | 24.82 | 24.82 | 24.82 | 24.63 | -0.24% | 338 |