SPDR SSGA My2030 Municipal Bond ETF (MYMJ)
NASDAQ: MYMJ · Real-Time Price · USD
24.53
-0.16 (-0.66%)
Dec 19, 2024, 4:00 PM EST - Market closed
MYMJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.31% | 100 |
| Dec 19, 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | -0.66% | 1,800 |
| Dec 18, 2024 | 24.73 | 24.73 | 24.68 | 24.69 | 24.62 | -0.53% | 1,800 |
| Dec 17, 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.75 | -0.20% | - |
| Dec 16, 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.80 | 0.08% | 600 |
| Dec 13, 2024 | 24.84 | 24.85 | 24.84 | 24.85 | 24.78 | -0.25% | 600 |
| Dec 12, 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.84 | -0.17% | 5,613 |
| Dec 11, 2024 | 25.02 | 25.02 | 24.94 | 24.96 | 24.89 | -0.10% | 5,613 |
| Dec 10, 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.91 | -0.14% | 1,921 |
| Dec 9, 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 24.95 | -0.10% | - |
| Dec 6, 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 24.97 | 0.10% | - |
| Dec 5, 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 24.95 | -0.08% | 2 |
| Dec 4, 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 24.97 | 0.16% | 2 |
| Dec 3, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.93 | -0.04% | - |
| Dec 2, 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 24.94 | -0.12% | - |
| Nov 29, 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 24.90 | 0.18% | 150 |
| Nov 27, 2024 | 25.00 | 25.00 | 24.99 | 24.99 | 24.85 | 0.26% | 150 |
| Nov 26, 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.79 | 0.06% | 330 |
| Nov 25, 2024 | 24.92 | 24.92 | 24.91 | 24.91 | 24.77 | 0.22% | 330 |
| Nov 22, 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.72 | 0.12% | 3,535 |
| Nov 21, 2024 | 24.82 | 24.83 | 24.80 | 24.83 | 24.69 | -0.02% | 3,535 |
| Nov 20, 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.69 | 0.06% | 1 |
| Nov 19, 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.68 | 0.20% | 2 |
| Nov 18, 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.63 | -0.14% | 2 |
| Nov 15, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.66 | 0.28% | 1 |
| Nov 14, 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.59 | 0.02% | 1 |
| Nov 13, 2024 | 24.76 | 24.76 | 24.73 | 24.73 | 24.59 | 0.06% | 102 |
| Nov 12, 2024 | 24.73 | 24.73 | 24.71 | 24.71 | 24.58 | -0.22% | 100 |
| Nov 11, 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.63 | -0.02% | 1 |
| Nov 8, 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.63 | 0.81% | 1 |
| Nov 7, 2024 | 24.59 | 24.59 | 24.57 | 24.57 | 24.44 | 0.31% | 4,223 |
| Nov 6, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.36 | -0.93% | 3 |
| Nov 5, 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.59 | 0.06% | 3 |
| Nov 4, 2024 | 24.72 | 24.72 | 24.70 | 24.71 | 24.58 | 0.26% | 1,140 |
| Nov 1, 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.51 | -0.22% | 800 |
| Oct 31, 2024 | 24.73 | 24.73 | 24.70 | 24.70 | 24.50 | -0.15% | 800 |
| Oct 30, 2024 | 24.75 | 24.79 | 24.74 | 24.74 | 24.54 | 0.17% | 1,500 |
| Oct 29, 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.49 | -0.24% | 630 |
| Oct 28, 2024 | 24.75 | 24.84 | 24.75 | 24.76 | 24.55 | 0.10% | 3,596 |
| Oct 25, 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.53 | 0.04% | 1,520 |
| Oct 24, 2024 | 24.71 | 24.72 | 24.71 | 24.72 | 24.52 | 0.22% | 1,520 |
| Oct 23, 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.46 | -0.66% | - |
| Oct 22, 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.63 | -0.14% | - |
| Oct 21, 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.66 | -0.40% | - |
| Oct 18, 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.76 | 0.12% | 480 |
| Oct 17, 2024 | 24.96 | 24.96 | 24.94 | 24.94 | 24.73 | -0.14% | 480 |
| Oct 16, 2024 | 24.99 | 24.99 | 24.97 | 24.97 | 24.77 | 0.14% | 10,715 |
| Oct 15, 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.73 | 0.40% | 4 |
| Oct 14, 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.63 | -0.34% | 4 |
| Oct 11, 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.72 | -0.02% | - |
| Oct 10, 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.72 | 0.14% | 3 |
| Oct 9, 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.69 | -0.27% | 3 |
| Oct 8, 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.75 | 0.03% | 3 |
| Oct 7, 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.75 | -0.16% | 3 |
| Oct 4, 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.79 | -0.20% | 75 |
| Oct 3, 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 24.84 | 0.08% | 4 |
| Oct 2, 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 24.82 | -0.16% | 1 |
| Oct 1, 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 24.86 | 0.26% | 42 |
| Sep 30, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.78 | -0.06% | 1 |
| Sep 27, 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 24.79 | 0.02% | 4 |
| Sep 26, 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 24.78 | -0.20% | 4 |
| Sep 25, 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 24.83 | -0.02% | 11 |