SPDR SSgA My2030 Corporate Bond ETF (MYCJ)
NASDAQ: MYCJ · Real-Time Price · USD
24.41
-0.04 (-0.16%)
At close: May 12, 2025, 4:00 PM
24.41
0.00 (0.00%)
After-hours: May 12, 2025, 4:15 PM EDT
MYCJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | -0.16% | 124 |
| May 9, 2025 | 24.49 | 24.49 | 24.45 | 24.45 | 24.45 | - | 4,172 |
| May 8, 2025 | 24.50 | 24.50 | 24.44 | 24.45 | 24.45 | -0.33% | 3,824 |
| May 7, 2025 | 24.51 | 24.53 | 24.51 | 24.53 | 24.53 | 0.16% | 1,433 |
| May 6, 2025 | 24.44 | 24.49 | 24.44 | 24.49 | 24.49 | 0.16% | 4,035 |
| May 5, 2025 | 24.46 | 24.46 | 24.45 | 24.45 | 24.45 | - | 209 |
| May 2, 2025 | 24.47 | 24.47 | 24.45 | 24.45 | 24.45 | -0.26% | 1,219 |
| May 1, 2025 | 24.56 | 24.56 | 24.51 | 24.51 | 24.51 | -0.75% | 1,713 |
| Apr 30, 2025 | 24.67 | 24.70 | 24.67 | 24.70 | 24.60 | 0.12% | 48,572 |
| Apr 29, 2025 | 24.64 | 24.68 | 24.64 | 24.67 | 24.57 | 0.08% | 1,352 |
| Apr 28, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.55 | 0.24% | 2,243 |
| Apr 25, 2025 | 24.56 | 24.59 | 24.56 | 24.59 | 24.49 | 0.33% | 2,243 |
| Apr 24, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | 24.41 | 0.66% | 176 |
| Apr 23, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.25 | 0.06% | 14 |
| Apr 22, 2025 | 24.36 | 24.36 | 24.34 | 24.34 | 24.24 | -0.01% | 782 |
| Apr 21, 2025 | 24.36 | 24.36 | 24.34 | 24.34 | 24.24 | -0.27% | 1,064 |
| Apr 17, 2025 | 24.35 | 24.43 | 24.35 | 24.41 | 24.31 | -0.02% | 2,500 |
| Apr 16, 2025 | 24.36 | 24.41 | 24.33 | 24.41 | 24.31 | 0.44% | 1,246 |
| Apr 15, 2025 | 24.31 | 24.31 | 24.30 | 24.30 | 24.21 | 0.23% | 188 |
| Apr 14, 2025 | 24.20 | 24.28 | 24.20 | 24.25 | 24.15 | 0.65% | 18,581 |
| Apr 11, 2025 | 24.00 | 24.11 | 24.00 | 24.09 | 24.00 | -0.32% | 2,333 |
| Apr 10, 2025 | 24.17 | 24.17 | 24.17 | 24.17 | 24.07 | -0.86% | 2 |
| Apr 9, 2025 | 24.17 | 24.38 | 24.17 | 24.38 | 24.28 | 0.88% | 21,369 |
| Apr 8, 2025 | 24.35 | 24.35 | 24.17 | 24.17 | 24.07 | -0.55% | 1,921 |
| Apr 7, 2025 | 24.34 | 24.34 | 24.30 | 24.30 | 24.20 | -1.12% | 652 |
| Apr 4, 2025 | 24.59 | 24.59 | 24.58 | 24.58 | 24.48 | -0.35% | 273 |
| Apr 3, 2025 | 24.67 | 24.67 | 24.65 | 24.66 | 24.56 | 0.41% | 4,994 |
| Apr 2, 2025 | 24.65 | 24.65 | 24.54 | 24.56 | 24.46 | 0.02% | 3,607 |
| Apr 1, 2025 | 24.57 | 24.59 | 24.56 | 24.56 | 24.46 | -0.26% | 1,407 |
| Mar 31, 2025 | 24.64 | 24.68 | 24.60 | 24.62 | 24.42 | 0.02% | 18,913 |
| Mar 28, 2025 | 24.57 | 24.62 | 24.56 | 24.62 | 24.42 | 0.41% | 2,120 |
| Mar 27, 2025 | 24.49 | 24.52 | 24.48 | 24.52 | 24.32 | 0.04% | 2,971 |
| Mar 26, 2025 | 24.50 | 24.51 | 24.48 | 24.51 | 24.31 | -0.14% | 6,705 |
| Mar 25, 2025 | 24.55 | 24.55 | 24.54 | 24.54 | 24.34 | 0.18% | 1,460 |
| Mar 24, 2025 | 24.52 | 24.52 | 24.50 | 24.50 | 24.30 | -0.28% | 658 |
| Mar 21, 2025 | 24.57 | 24.57 | 24.56 | 24.57 | 24.37 | - | 392 |
| Mar 20, 2025 | 24.63 | 24.63 | 24.57 | 24.57 | 24.37 | 0.02% | 33,936 |
| Mar 19, 2025 | 24.44 | 24.56 | 24.41 | 24.56 | 24.36 | 0.33% | 8,351 |
| Mar 18, 2025 | 24.46 | 24.50 | 24.45 | 24.48 | 24.29 | 0.23% | 3,672 |
| Mar 17, 2025 | 24.45 | 24.45 | 24.43 | 24.43 | 24.23 | 0.08% | 186 |
| Mar 14, 2025 | 24.42 | 24.42 | 24.41 | 24.41 | 24.21 | -0.06% | 759 |
| Mar 13, 2025 | 24.37 | 24.42 | 24.37 | 24.42 | 24.23 | 0.14% | 684 |
| Mar 12, 2025 | 24.42 | 24.42 | 24.39 | 24.39 | 24.19 | -0.23% | 1,299 |
| Mar 11, 2025 | 24.52 | 24.52 | 24.44 | 24.44 | 24.25 | -0.37% | 260 |
| Mar 10, 2025 | 24.54 | 24.54 | 24.52 | 24.53 | 24.34 | 0.32% | 2,952 |
| Mar 7, 2025 | 24.54 | 24.54 | 24.44 | 24.45 | 24.26 | -0.11% | 453 |
| Mar 6, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.29 | -0.06% | 180 |
| Mar 5, 2025 | 24.54 | 24.54 | 24.50 | 24.50 | 24.30 | -0.28% | 2,900 |
| Mar 4, 2025 | 24.61 | 24.61 | 24.56 | 24.57 | 24.37 | -0.02% | 4,687 |
| Mar 3, 2025 | 24.53 | 24.57 | 24.52 | 24.57 | 24.37 | -0.24% | 6,989 |