SPDR SSgA My2031 Corporate Bond ETF (MYCK)
NASDAQ: MYCK · Real-Time Price · USD
24.32
-0.02 (-0.08%)
At close: May 12, 2025, 4:00 PM
24.32
0.00 (0.00%)
After-hours: May 12, 2025, 4:15 PM EDT
MYCK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | -0.08% | 84 |
| May 9, 2025 | 24.39 | 24.39 | 24.34 | 24.34 | 24.34 | -0.03% | 1,581 |
| May 8, 2025 | 24.40 | 24.40 | 24.35 | 24.35 | 24.35 | -0.39% | 768 |
| May 7, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | 0.11% | 113 |
| May 6, 2025 | 24.39 | 24.43 | 24.38 | 24.42 | 24.42 | 0.16% | 9,204 |
| May 5, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | -0.02% | 121 |
| May 2, 2025 | 24.38 | 24.38 | 24.37 | 24.38 | 24.38 | -0.26% | 746 |
| May 1, 2025 | 24.49 | 24.49 | 24.43 | 24.44 | 24.44 | -0.77% | 2,285 |
| Apr 30, 2025 | 24.61 | 24.63 | 24.60 | 24.63 | 24.54 | 0.05% | 509 |
| Apr 29, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.52 | 0.12% | 196 |
| Apr 28, 2025 | 24.55 | 24.59 | 24.55 | 24.59 | 24.50 | 0.29% | 196 |
| Apr 25, 2025 | 24.54 | 24.54 | 24.52 | 24.52 | 24.42 | 0.41% | 1,800 |
| Apr 24, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.33 | 0.76% | 136 |
| Apr 23, 2025 | 24.31 | 24.31 | 24.24 | 24.24 | 24.14 | -0.02% | 135 |
| Apr 22, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.15 | 0.14% | 152 |
| Apr 21, 2025 | 24.39 | 24.39 | 24.21 | 24.21 | 24.11 | -0.52% | 727 |
| Apr 17, 2025 | 24.31 | 24.35 | 24.31 | 24.33 | 24.24 | 0.15% | 1,533 |
| Apr 16, 2025 | 24.30 | 24.32 | 24.30 | 24.30 | 24.20 | 0.33% | 1,211 |
| Apr 15, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | 24.12 | 0.31% | 23 |
| Apr 14, 2025 | 24.19 | 24.19 | 24.08 | 24.14 | 24.05 | 0.72% | 1,987 |
| Apr 11, 2025 | 23.81 | 23.99 | 23.81 | 23.97 | 23.87 | -0.47% | 3,172 |
| Apr 10, 2025 | 24.24 | 24.24 | 24.08 | 24.08 | 23.99 | -0.66% | 248 |
| Apr 9, 2025 | 24.10 | 24.24 | 24.10 | 24.24 | 24.15 | 0.63% | 7,528 |
| Apr 8, 2025 | 24.29 | 24.29 | 24.09 | 24.09 | 24.00 | -0.69% | 1,339 |
| Apr 7, 2025 | 24.40 | 24.40 | 24.26 | 24.26 | 24.16 | -1.39% | 475 |
| Apr 4, 2025 | 24.72 | 24.72 | 24.60 | 24.60 | 24.50 | -0.24% | 651 |
| Apr 3, 2025 | 24.68 | 24.70 | 24.66 | 24.66 | 24.56 | 0.46% | 1,520 |
| Apr 2, 2025 | 24.60 | 24.60 | 24.52 | 24.54 | 24.45 | 0.10% | 1,950 |
| Apr 1, 2025 | 24.55 | 24.55 | 24.52 | 24.52 | 24.43 | -0.16% | 1,306 |
| Mar 31, 2025 | 24.60 | 24.61 | 24.56 | 24.56 | 24.37 | -0.07% | 1,806 |
| Mar 28, 2025 | 24.55 | 24.58 | 24.54 | 24.58 | 24.39 | 0.56% | 836 |
| Mar 27, 2025 | 24.41 | 24.44 | 24.41 | 24.44 | 24.25 | -0.07% | 1,538 |
| Mar 26, 2025 | 24.49 | 24.49 | 24.46 | 24.46 | 24.27 | -0.18% | 7,253 |
| Mar 25, 2025 | 24.51 | 24.52 | 24.50 | 24.50 | 24.31 | 0.20% | 305 |
| Mar 24, 2025 | 24.47 | 24.47 | 24.45 | 24.45 | 24.26 | -0.36% | 145 |
| Mar 21, 2025 | 24.56 | 24.56 | 24.54 | 24.54 | 24.35 | 0.04% | 2,000 |
| Mar 20, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.34 | - | 145,507 |
| Mar 19, 2025 | 24.41 | 24.53 | 24.41 | 24.53 | 24.34 | 0.45% | 926 |
| Mar 18, 2025 | 24.43 | 24.43 | 24.42 | 24.42 | 24.23 | 0.19% | 468 |
| Mar 17, 2025 | 24.42 | 24.42 | 24.38 | 24.38 | 24.19 | 0.07% | 295 |
| Mar 14, 2025 | 24.36 | 24.36 | 24.36 | 24.36 | 24.17 | -0.13% | 861 |
| Mar 13, 2025 | 24.31 | 24.39 | 24.31 | 24.39 | 24.20 | 0.24% | 861 |
| Mar 12, 2025 | 24.33 | 24.33 | 24.33 | 24.33 | 24.14 | -0.31% | 304 |
| Mar 11, 2025 | 24.41 | 24.41 | 24.41 | 24.41 | 24.22 | -0.45% | 25 |
| Mar 10, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | 24.33 | 0.34% | 25 |
| Mar 7, 2025 | 24.46 | 24.46 | 24.44 | 24.44 | 24.25 | -0.10% | 1,107 |
| Mar 6, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.27 | -0.12% | 18 |
| Mar 5, 2025 | 24.54 | 24.54 | 24.49 | 24.49 | 24.30 | -0.31% | 257 |
| Mar 4, 2025 | 24.58 | 24.58 | 24.56 | 24.57 | 24.38 | -0.05% | 4,754 |
| Mar 3, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.39 | -0.21% | 131 |