SPDR SSgA My2032 Corporate Bond ETF (MYCL)
NASDAQ: MYCL · Real-Time Price · USD
24.09
-0.02 (-0.09%)
At close: May 12, 2025, 4:00 PM
24.09
0.00 (0.00%)
After-hours: May 12, 2025, 4:15 PM EDT
MYCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 24.12 | 24.12 | 24.09 | 24.09 | 24.09 | -0.09% | 182 |
| May 9, 2025 | 24.15 | 24.15 | 24.12 | 24.12 | 24.12 | - | 2,452 |
| May 8, 2025 | 24.16 | 24.16 | 24.12 | 24.12 | 24.12 | -0.36% | 1,949 |
| May 7, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.19% | 15,046 |
| May 6, 2025 | 24.12 | 24.16 | 24.12 | 24.16 | 24.16 | 0.17% | 4,326 |
| May 5, 2025 | 24.06 | 24.12 | 24.06 | 24.12 | 24.12 | -0.06% | 240 |
| May 2, 2025 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | -0.17% | 5,586 |
| May 1, 2025 | 24.22 | 24.22 | 24.16 | 24.17 | 24.17 | -0.74% | 5,586 |
| Apr 30, 2025 | 24.34 | 24.35 | 24.32 | 24.35 | 24.26 | -0.10% | 492 |
| Apr 29, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.28 | 0.16% | 10 |
| Apr 28, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | 24.24 | 0.25% | 10 |
| Apr 25, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.18 | 0.41% | 84 |
| Apr 24, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 24.08 | 0.77% | - |
| Apr 23, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | 23.90 | 0.27% | - |
| Apr 22, 2025 | 23.93 | 23.93 | 23.93 | 23.93 | 23.83 | 0.17% | 1 |
| Apr 21, 2025 | 23.89 | 23.89 | 23.89 | 23.89 | 23.79 | -0.67% | 1 |
| Apr 17, 2025 | 24.03 | 24.05 | 24.03 | 24.05 | 23.95 | -0.02% | 475 |
| Apr 16, 2025 | 24.05 | 24.08 | 24.05 | 24.05 | 23.96 | 0.40% | 4,521 |
| Apr 15, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | 23.86 | 0.41% | 48 |
| Apr 14, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.76 | 0.56% | 83 |
| Apr 11, 2025 | 23.62 | 23.72 | 23.62 | 23.72 | 23.63 | -0.25% | 2,674 |
| Apr 10, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.69 | -1.13% | 3,958 |
| Apr 9, 2025 | 23.90 | 24.05 | 23.90 | 24.05 | 23.96 | 1.23% | 3,958 |
| Apr 8, 2025 | 24.05 | 24.05 | 23.76 | 23.76 | 23.67 | -1.12% | 682 |
| Apr 7, 2025 | 24.12 | 24.12 | 24.03 | 24.03 | 23.93 | -1.47% | 286 |
| Apr 4, 2025 | 24.41 | 24.41 | 24.39 | 24.39 | 24.29 | -0.22% | 427 |
| Apr 3, 2025 | 24.46 | 24.46 | 24.44 | 24.44 | 24.34 | 0.21% | 123 |
| Apr 2, 2025 | 24.36 | 24.39 | 24.36 | 24.39 | 24.29 | 0.19% | 340 |
| Apr 1, 2025 | 24.38 | 24.38 | 24.34 | 24.34 | 24.25 | -0.16% | 386 |
| Mar 31, 2025 | 24.44 | 24.44 | 24.38 | 24.38 | 24.19 | 0.08% | 1,330 |
| Mar 28, 2025 | 24.34 | 24.38 | 24.32 | 24.37 | 24.17 | 0.60% | 575 |
| Mar 27, 2025 | 24.21 | 24.24 | 24.21 | 24.22 | 24.03 | -0.14% | 773 |
| Mar 26, 2025 | 24.29 | 24.29 | 24.26 | 24.26 | 24.07 | -0.25% | 1,440 |
| Mar 25, 2025 | 24.33 | 24.33 | 24.32 | 24.32 | 24.13 | 0.19% | 113 |
| Mar 24, 2025 | 24.29 | 24.29 | 24.27 | 24.27 | 24.08 | -0.43% | 427 |
| Mar 21, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.18 | - | 330,000 |
| Mar 20, 2025 | 24.38 | 24.38 | 24.37 | 24.38 | 24.18 | -0.02% | 166,470 |
| Mar 19, 2025 | 24.28 | 24.38 | 24.28 | 24.38 | 24.19 | 0.41% | 1,606 |
| Mar 18, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.09 | 0.17% | 58 |
| Mar 17, 2025 | 24.26 | 24.26 | 24.24 | 24.24 | 24.05 | 0.17% | 200 |
| Mar 14, 2025 | 24.21 | 24.21 | 24.20 | 24.20 | 24.01 | -0.04% | 100 |
| Mar 13, 2025 | 24.13 | 24.21 | 24.12 | 24.21 | 24.02 | 0.26% | 514 |
| Mar 12, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 23.96 | -0.25% | 737 |
| Mar 11, 2025 | 24.22 | 24.22 | 24.21 | 24.21 | 24.02 | -0.53% | 121 |
| Mar 10, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | 24.14 | 0.31% | 80 |
| Mar 7, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.07 | -0.08% | 80 |
| Mar 6, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.09 | -0.22% | 11 |
| Mar 5, 2025 | 24.36 | 24.36 | 24.33 | 24.33 | 24.14 | -0.27% | 405 |
| Mar 4, 2025 | 24.40 | 24.43 | 24.40 | 24.40 | 24.21 | -0.17% | 4,708 |
| Mar 3, 2025 | 24.41 | 24.46 | 24.41 | 24.44 | 24.25 | -0.15% | 3,984 |