SPDR SSgA My2034 Corporate Bond ETF (MYCN)
NASDAQ: MYCN · Real-Time Price · USD
24.88
-0.03 (-0.11%)
Dec 5, 2025, 4:00 PM EST - Market closed
MYCN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | -0.10% | 3 |
| Dec 4, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | -0.19% | 2,212 |
| Dec 3, 2025 | 24.95 | 24.97 | 24.95 | 24.96 | 24.96 | 0.20% | 4,353 |
| Dec 2, 2025 | 24.89 | 24.92 | 24.89 | 24.90 | 24.90 | 0.08% | 975 |
| Dec 1, 2025 | 24.87 | 24.90 | 24.87 | 24.89 | 24.89 | -0.77% | 7,139 |
| Nov 28, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 24.98 | -0.11% | 93 |
| Nov 26, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 25.00 | 0.24% | 3 |
| Nov 25, 2025 | 25.05 | 25.06 | 25.04 | 25.04 | 24.94 | 0.29% | 4,208 |
| Nov 24, 2025 | 24.97 | 24.98 | 24.95 | 24.97 | 24.87 | 0.33% | 4,330 |
| Nov 21, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | 24.79 | 0.33% | 3 |
| Nov 20, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.71 | 0.15% | 3 |
| Nov 19, 2025 | 24.78 | 24.78 | 24.75 | 24.77 | 24.67 | - | 329 |
| Nov 18, 2025 | 24.77 | 24.78 | 24.77 | 24.77 | 24.67 | 0.09% | 532 |
| Nov 17, 2025 | 24.77 | 24.77 | 24.75 | 24.75 | 24.65 | -0.02% | 103 |
| Nov 14, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.65 | -0.19% | 3 |
| Nov 13, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.70 | -0.30% | 45 |
| Nov 12, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.77 | -0.12% | 3 |
| Nov 11, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.80 | 0.38% | 3 |
| Nov 10, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.71 | 0.02% | 3 |
| Nov 7, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.71 | -0.13% | 66 |
| Nov 6, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.74 | 0.44% | 47 |
| Nov 5, 2025 | 24.73 | 24.73 | 24.73 | 24.73 | 24.63 | -0.23% | 26 |
| Nov 4, 2025 | 24.78 | 24.83 | 24.78 | 24.79 | 24.69 | 0.09% | 1,313 |
| Nov 3, 2025 | 24.77 | 24.78 | 24.77 | 24.77 | 24.66 | -0.65% | 1,018 |
| Oct 31, 2025 | 24.94 | 24.94 | 24.93 | 24.93 | 24.73 | -0.18% | 375 |
| Oct 30, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.77 | -0.34% | 3 |
| Oct 29, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 24.86 | -0.54% | 3 |
| Oct 28, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 24.99 | - | 416 |
| Oct 27, 2025 | 25.17 | 25.20 | 25.17 | 25.20 | 24.99 | 0.10% | 4,824 |
| Oct 24, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 24.97 | 0.22% | 33 |
| Oct 23, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 24.91 | -0.08% | 3 |
| Oct 22, 2025 | 25.15 | 25.15 | 25.14 | 25.14 | 24.93 | - | 1,648 |
| Oct 21, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 24.93 | 0.08% | 3 |
| Oct 20, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 24.91 | 0.14% | 3 |
| Oct 17, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 24.88 | -0.09% | 283 |
| Oct 16, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 24.90 | 0.23% | 3 |
| Oct 15, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 24.84 | 0.08% | 1,103 |
| Oct 14, 2025 | 25.05 | 25.05 | 25.03 | 25.03 | 24.82 | 0.28% | 1,490 |
| Oct 13, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.75 | 0.24% | 3 |
| Oct 10, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.69 | 0.20% | 1,183 |
| Oct 9, 2025 | 24.87 | 24.88 | 24.85 | 24.85 | 24.65 | -0.19% | 5,223 |
| Oct 8, 2025 | 24.90 | 24.90 | 24.89 | 24.89 | 24.69 | -0.05% | 817 |
| Oct 7, 2025 | 24.91 | 24.92 | 24.91 | 24.91 | 24.71 | 0.11% | 1,337 |
| Oct 6, 2025 | 24.89 | 24.89 | 24.88 | 24.88 | 24.68 | -0.24% | 3,170 |
| Oct 3, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.74 | -0.16% | 25 |
| Oct 2, 2025 | 24.96 | 24.98 | 24.96 | 24.98 | 24.78 | 0.17% | 9,074 |
| Oct 1, 2025 | 24.89 | 24.94 | 24.89 | 24.94 | 24.74 | -0.11% | 115 |
| Sep 30, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.66 | 0.04% | 108 |
| Sep 29, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.65 | 0.30% | 3 |
| Sep 26, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.58 | 0.06% | 3 |