Skip to main content
SPDR SSgA My2030 Municipal Bond ETF (MYMJ)
NASDAQ: MYMJ · Real-Time Price · USD
24.81
+0.04 (0.16%)
Feb 21, 2025, 4:00 PM EST - Market closed

MYMJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202524.8124.8124.8124.8124.810.16%-
Feb 20, 202524.7724.7724.7724.7724.770.08%68
Feb 19, 202524.7524.7524.7524.7524.750.18%68
Feb 18, 202524.7224.7924.7024.7024.70-0.24%645
Feb 14, 202524.7524.7624.7524.7624.760.32%596
Feb 13, 202524.7224.7324.6824.6824.680.04%2,238
Feb 12, 202524.6724.6724.6724.6724.67-0.26%93
Feb 11, 202524.7324.7424.7324.7424.74-0.02%1,070
Feb 10, 202524.7424.7424.7424.7424.74-0.12%2
Feb 7, 202524.7724.7724.7724.7724.77-0.14%-
Feb 6, 202524.8124.8124.8124.8124.810.08%202
Feb 5, 202524.7924.7924.7924.7924.790.20%202
Feb 4, 202524.7124.8324.6524.7424.740.06%7,513
Feb 3, 202524.7524.8724.7124.7224.72-0.11%1,537
Jan 31, 202524.7524.7524.7524.7524.69-0.09%42
Jan 30, 202524.7524.7724.7324.7724.710.24%519
Jan 29, 202524.7324.7324.7124.7124.65-0.12%127
Jan 28, 202524.7424.7424.7424.7424.680.12%633
Jan 27, 202524.7024.7124.7024.7124.650.16%199
Jan 24, 202524.6724.6724.6724.6724.610.28%141
Jan 23, 202524.6124.6124.6024.6024.54-0.12%397
Jan 22, 202524.6324.6324.6124.6324.570.10%1,340
Jan 21, 202524.7224.7224.6124.6124.540.06%644
Jan 17, 202524.6024.6124.5824.5924.530.31%2,393
Jan 16, 202524.5424.5424.5224.5224.45-0.10%100
Jan 15, 202524.5524.5524.5424.5424.480.35%181
Jan 14, 202524.4424.4624.4224.4624.40-0.10%5,773
Jan 13, 202524.4924.4924.4624.4824.42-0.10%212,630
Jan 10, 202524.5524.5524.4924.5124.44-0.37%11,341
Jan 8, 202524.5924.6024.5924.6024.53-0.24%100
Jan 7, 202524.6424.6624.6324.6624.59-0.12%2,847
Jan 6, 202524.6924.6924.6924.6924.620.12%38,228
Jan 3, 202524.6624.6624.6624.6624.59-0.14%1,474,969
Jan 2, 202524.6924.6924.6924.6924.630.22%202
Dec 31, 202424.6524.6524.6424.6424.57-0.06%145
Dec 30, 202424.6524.6524.6524.6524.590.33%165,054
Dec 27, 202424.5824.5824.5724.5724.51-0.02%264
Dec 26, 202424.5824.5824.5824.5824.510.02%1
Dec 24, 202424.5324.5724.5324.5724.510.02%260
Dec 23, 202424.5924.5924.5724.5724.50-0.14%202
Dec 20, 202424.6024.6024.6024.6024.540.31%100
Dec 19, 202424.5324.5324.5324.5324.46-0.66%1,800
Dec 18, 202424.7324.7324.6824.6924.56-0.53%1,800
Dec 17, 202424.8224.8224.8224.8224.69-0.20%-
Dec 16, 202424.8724.8724.8724.8724.740.08%600
Dec 13, 202424.8424.8524.8424.8524.72-0.25%600
Dec 12, 202424.9124.9124.9124.9124.78-0.17%5,613
Dec 11, 202425.0225.0224.9424.9624.82-0.10%5,613
Dec 10, 202424.9824.9824.9824.9824.85-0.14%1,921
Dec 9, 202425.0225.0225.0225.0224.88-0.10%-
Dec 6, 202425.0425.0425.0425.0424.910.10%-
Dec 5, 202425.0225.0225.0225.0224.88-0.08%2
Dec 4, 202425.0425.0425.0425.0424.900.16%2
Dec 3, 202425.0025.0025.0025.0024.86-0.04%-
Dec 2, 202425.0125.0125.0125.0124.87-0.12%-
Nov 29, 202425.0425.0425.0425.0424.840.18%150
Nov 27, 202425.0025.0024.9924.9924.790.26%150
Nov 26, 202424.9324.9324.9324.9324.730.06%330
Nov 25, 202424.9224.9224.9124.9124.710.22%330
Nov 22, 202424.8624.8624.8624.8624.660.12%3,535
Nov 21, 202424.8224.8324.8024.8324.63-0.02%3,535
Nov 20, 202424.8324.8324.8324.8324.630.06%1
Nov 19, 202424.8224.8224.8224.8224.620.20%2
Nov 18, 202424.7724.7724.7724.7724.57-0.14%2
Nov 15, 202424.8024.8024.8024.8024.600.28%1
Nov 14, 202424.7324.7324.7324.7324.530.02%1
Nov 13, 202424.7624.7624.7324.7324.530.06%102
Nov 12, 202424.7324.7324.7124.7124.51-0.22%100
Nov 11, 202424.7724.7724.7724.7724.57-0.02%1
Nov 8, 202424.7724.7724.7724.7724.570.81%1
Nov 7, 202424.5924.5924.5724.5724.380.31%4,223
Nov 6, 202424.5024.5024.5024.5024.30-0.93%3
Nov 5, 202424.7324.7324.7324.7324.530.06%3
Nov 4, 202424.7224.7224.7024.7124.510.26%1,140
Nov 1, 202424.6524.6524.6524.6524.45-0.22%800
Oct 31, 202424.7324.7324.7024.7024.44-0.15%800
Oct 30, 202424.7524.7924.7424.7424.480.17%1,500
Oct 29, 202424.7024.7024.7024.7024.43-0.24%630
Oct 28, 202424.7524.8424.7524.7624.490.10%3,596
Oct 25, 202424.7324.7324.7324.7324.470.04%1,520
Oct 24, 202424.7124.7224.7124.7224.460.22%1,520
Oct 23, 202424.6724.6724.6724.6724.40-0.66%-
Oct 22, 202424.8324.8324.8324.8324.57-0.14%-
Oct 21, 202424.8724.8724.8724.8724.60-0.40%-
Oct 18, 202424.9724.9724.9724.9724.700.12%480
Oct 17, 202424.9624.9624.9424.9424.67-0.14%480
Oct 16, 202424.9924.9924.9724.9724.710.14%10,715
Oct 15, 202424.9424.9424.9424.9424.670.40%4
Oct 14, 202424.8424.8424.8424.8424.57-0.34%4
Oct 11, 202424.9224.9224.9224.9224.66-0.02%-
Oct 10, 202424.9324.9324.9324.9324.660.14%3
Oct 9, 202424.8924.8924.8924.8924.63-0.27%3
Oct 8, 202424.9624.9624.9624.9624.690.03%3
Oct 7, 202424.9524.9524.9524.9524.69-0.16%3
Oct 4, 202424.9924.9924.9924.9924.73-0.20%75
Oct 3, 202425.0425.0425.0425.0424.770.08%4
Oct 2, 202425.0225.0225.0225.0224.75-0.16%1
Oct 1, 202425.0625.0625.0625.0624.790.26%42
Sep 30, 202425.0025.0025.0025.0024.71-0.06%1
Sep 27, 202425.0125.0125.0125.0124.730.02%4