SPDR SSgA My2026 Corporate Bond ETF (MYCF)
NASDAQ: MYCF · Real-Time Price · USD
25.06
+0.02 (0.06%)
Dec 5, 2025, 4:00 PM EST - Market closed
MYCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.05 | 25.07 | 25.05 | 25.05 | 25.05 | 0.04% | 4,965 |
| Dec 4, 2025 | 25.02 | 25.07 | 25.02 | 25.04 | 25.04 | 0.02% | 5,963 |
| Dec 3, 2025 | 25.02 | 25.07 | 25.02 | 25.04 | 25.04 | -0.10% | 207,370 |
| Dec 2, 2025 | 25.02 | 25.10 | 25.02 | 25.06 | 25.06 | 0.12% | 434,111 |
| Dec 1, 2025 | 25.04 | 25.04 | 25.02 | 25.03 | 25.03 | -0.38% | 6,551 |
| Nov 28, 2025 | 25.12 | 25.13 | 25.12 | 25.13 | 25.03 | 0.06% | 523 |
| Nov 26, 2025 | 25.10 | 25.13 | 25.10 | 25.11 | 25.02 | 0.02% | 3,851 |
| Nov 25, 2025 | 25.12 | 25.12 | 25.10 | 25.11 | 25.01 | 0.02% | 1,676 |
| Nov 24, 2025 | 25.13 | 25.13 | 25.09 | 25.10 | 25.01 | 0.02% | 1,873 |
| Nov 21, 2025 | 25.11 | 25.12 | 25.08 | 25.10 | 25.00 | 0.04% | 1,893 |
| Nov 20, 2025 | 25.07 | 25.10 | 25.07 | 25.09 | 24.99 | - | 4,491 |
| Nov 19, 2025 | 25.09 | 25.10 | 25.08 | 25.09 | 24.99 | 0.02% | 3,566 |
| Nov 18, 2025 | 25.06 | 25.09 | 25.06 | 25.08 | 24.99 | 0.02% | 6,871 |
| Nov 17, 2025 | 25.10 | 25.10 | 25.06 | 25.08 | 24.98 | - | 2,712 |
| Nov 14, 2025 | 25.09 | 25.09 | 25.06 | 25.08 | 24.98 | 0.02% | 15,469 |
| Nov 13, 2025 | 25.07 | 25.09 | 25.06 | 25.07 | 24.98 | 0.02% | 7,095 |
| Nov 12, 2025 | 25.07 | 25.08 | 25.05 | 25.07 | 24.97 | -0.08% | 6,342 |
| Nov 11, 2025 | 25.09 | 25.10 | 25.07 | 25.09 | 24.99 | 0.08% | 7,647 |
| Nov 10, 2025 | 25.08 | 25.08 | 25.05 | 25.07 | 24.97 | 0.10% | 4,959 |
| Nov 7, 2025 | 25.04 | 25.06 | 25.04 | 25.04 | 24.95 | - | 2,067 |
| Nov 6, 2025 | 25.03 | 25.06 | 25.03 | 25.04 | 24.95 | 0.02% | 3,853 |
| Nov 5, 2025 | 25.02 | 25.05 | 25.02 | 25.04 | 24.94 | - | 7,755 |
| Nov 4, 2025 | 25.04 | 25.04 | 25.03 | 25.04 | 24.94 | 0.06% | 2,590 |
| Nov 3, 2025 | 25.03 | 25.03 | 25.02 | 25.02 | 24.93 | -0.42% | 1,103 |
| Oct 31, 2025 | 25.16 | 25.16 | 25.11 | 25.13 | 24.94 | - | 5,112 |
| Oct 30, 2025 | 25.11 | 25.13 | 25.11 | 25.13 | 24.94 | - | 25,870 |
| Oct 29, 2025 | 25.16 | 25.16 | 25.11 | 25.13 | 24.94 | -0.06% | 5,675 |
| Oct 28, 2025 | 25.15 | 25.15 | 25.11 | 25.14 | 24.95 | 0.06% | 9,589 |
| Oct 27, 2025 | 25.14 | 25.14 | 25.12 | 25.13 | 24.94 | - | 7,774 |
| Oct 24, 2025 | 25.10 | 25.14 | 25.10 | 25.13 | 24.94 | 0.08% | 10,474 |
| Oct 23, 2025 | 25.13 | 25.13 | 25.10 | 25.11 | 24.92 | - | 3,099 |
| Oct 22, 2025 | 25.11 | 25.11 | 25.09 | 25.11 | 24.92 | -0.02% | 822 |
| Oct 21, 2025 | 25.09 | 25.11 | 25.09 | 25.11 | 24.92 | 0.04% | 4,568 |
| Oct 20, 2025 | 25.12 | 25.12 | 25.09 | 25.10 | 24.91 | - | 536 |
| Oct 17, 2025 | 25.10 | 25.11 | 25.09 | 25.10 | 24.91 | 0.02% | 3,794 |
| Oct 16, 2025 | 25.09 | 25.12 | 25.09 | 25.10 | 24.91 | 0.04% | 549 |
| Oct 15, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 24.90 | - | 1,032 |
| Oct 14, 2025 | 25.11 | 25.11 | 25.06 | 25.09 | 24.90 | - | 1,390 |
| Oct 13, 2025 | 25.07 | 25.09 | 25.03 | 25.09 | 24.90 | 0.04% | 1,663 |
| Oct 10, 2025 | 25.10 | 25.10 | 25.05 | 25.08 | 24.89 | 0.02% | 4,325 |
| Oct 9, 2025 | 25.05 | 25.07 | 25.05 | 25.07 | 24.88 | 0.02% | 1,048 |
| Oct 8, 2025 | 25.07 | 25.08 | 25.05 | 25.07 | 24.88 | 0.02% | 1,628 |
| Oct 7, 2025 | 25.05 | 25.08 | 25.05 | 25.06 | 24.87 | - | 7,864 |
| Oct 6, 2025 | 25.03 | 25.07 | 25.03 | 25.06 | 24.87 | 0.04% | 6,578 |
| Oct 3, 2025 | 25.07 | 25.07 | 25.05 | 25.05 | 24.86 | - | 9,020 |
| Oct 2, 2025 | 25.03 | 25.06 | 25.03 | 25.05 | 24.86 | -0.02% | 5,437 |
| Oct 1, 2025 | 25.07 | 25.07 | 25.04 | 25.06 | 24.87 | -0.30% | 3,630 |
| Sep 30, 2025 | 25.11 | 25.19 | 25.11 | 25.13 | 24.85 | - | 11,935 |
| Sep 29, 2025 | 25.15 | 25.15 | 25.12 | 25.13 | 24.85 | -0.04% | 3,687 |
| Sep 26, 2025 | 25.10 | 25.14 | 25.10 | 25.14 | 24.86 | 0.12% | 1,378 |