SPDR SSGA My2033 Corporat... (MYCM)
23.52
-0.29 (-1.22%)
At close: Apr 15, 2025, 9:53 AM
23.91
1.66%
After-hours: Apr 15, 2025, 04:02 PM EDT
SPDR SSGA My2033 Corporate Bond ETF Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | 0.68% | 914 |
| Apr 11, 2025 | 23.52 | 23.52 | 23.65 | 23.65 | 23.52 | 23.52 | 23.65 | 23.65 | -0.30% | 914 |
| Apr 10, 2025 | 23.91 | 23.91 | 23.91 | 23.91 | 23.72 | 23.72 | 23.72 | 23.72 | -1.33% | 115 |
| Apr 9, 2025 | 23.87 | 23.87 | 24.04 | 24.04 | 23.87 | 23.87 | 24.04 | 24.04 | 1.26% | 3,943 |
| Apr 8, 2025 | 24.06 | 24.06 | 24.09 | 24.09 | 23.74 | 23.74 | 23.74 | 23.74 | -1.08% | 2,930 |
| Apr 7, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | 24.00 | 24.00 | 24.00 | 24.00 | -1.52% | 400 |
| Apr 4, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.37 | 24.37 | 24.37 | 24.37 | -0.25% | 700 |
| Apr 3, 2025 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | 0.21% | 100 |
| Apr 2, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 0.21% | 300 |
| Apr 1, 2025 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | -0.16% | 200 |
| Mar 31, 2025 | 24.37 | 24.27 | 24.37 | 24.27 | 24.37 | 24.27 | 24.37 | 24.27 | 0.12% | 0 |
| Mar 28, 2025 | 24.31 | 24.21 | 24.36 | 24.26 | 24.30 | 24.20 | 24.34 | 24.24 | 0.62% | 2,000 |
| Mar 27, 2025 | 24.19 | 24.09 | 24.19 | 24.09 | 24.19 | 24.09 | 24.19 | 24.09 | -0.08% | 1,300 |
| Mar 26, 2025 | 24.24 | 24.14 | 24.24 | 24.14 | 24.21 | 24.11 | 24.21 | 24.11 | -0.33% | 400 |
| Mar 25, 2025 | 24.29 | 24.19 | 24.29 | 24.19 | 24.29 | 24.19 | 24.29 | 24.19 | 0.16% | 0 |
| Mar 24, 2025 | 24.26 | 24.16 | 24.27 | 24.17 | 24.25 | 24.15 | 24.25 | 24.15 | -0.37% | 400 |
| Mar 21, 2025 | 24.34 | 24.24 | 24.34 | 24.24 | 24.34 | 24.24 | 24.34 | 24.24 | -0.08% | 0 |
| Mar 20, 2025 | 24.37 | 24.27 | 24.39 | 24.29 | 24.36 | 24.26 | 24.36 | 24.26 | -0.04% | 131,400 |
| Mar 19, 2025 | 24.26 | 24.16 | 24.37 | 24.27 | 24.26 | 24.16 | 24.37 | 24.27 | 0.45% | 1,018 |
| Mar 18, 2025 | 24.26 | 24.16 | 24.26 | 24.16 | 24.26 | 24.16 | 24.26 | 24.16 | 0.21% | 100 |
| Mar 17, 2025 | 24.25 | 24.15 | 24.25 | 24.15 | 24.21 | 24.11 | 24.21 | 24.11 | 0.17% | 300 |
| Mar 14, 2025 | 24.19 | 24.09 | 24.19 | 24.09 | 24.17 | 24.07 | 24.17 | 24.07 | -0.04% | 149 |
| Mar 13, 2025 | 24.09 | 23.99 | 24.18 | 24.08 | 24.09 | 23.99 | 24.18 | 24.08 | 0.17% | 900 |
| Mar 12, 2025 | 24.14 | 24.04 | 24.14 | 24.04 | 24.14 | 24.04 | 24.14 | 24.04 | -0.17% | 100 |
| Mar 11, 2025 | 24.18 | 24.08 | 24.18 | 24.08 | 24.18 | 24.08 | 24.18 | 24.08 | -0.53% | 0 |
| Mar 10, 2025 | 24.31 | 24.22 | 24.31 | 24.22 | 24.31 | 24.22 | 24.31 | 24.22 | 0.33% | 0 |
| Mar 7, 2025 | 24.23 | 24.13 | 24.23 | 24.13 | 24.23 | 24.13 | 24.23 | 24.13 | -0.08% | 100 |
| Mar 6, 2025 | 24.25 | 24.16 | 24.25 | 24.16 | 24.25 | 24.16 | 24.25 | 24.16 | -0.29% | 100 |
| Mar 5, 2025 | 24.32 | 24.22 | 24.33 | 24.23 | 24.32 | 24.22 | 24.32 | 24.22 | -0.29% | 507 |
| Mar 4, 2025 | 24.40 | 24.30 | 24.42 | 24.32 | 24.39 | 24.29 | 24.39 | 24.29 | -0.20% | 8,546 |
| Mar 3, 2025 | 24.44 | 24.34 | 24.44 | 24.34 | 24.44 | 24.34 | 24.44 | 24.34 | -0.16% | 5,000 |
| Feb 28, 2025 | 24.45 | 24.25 | 24.48 | 24.28 | 24.42 | 24.22 | 24.48 | 24.28 | 0.33% | 2,516 |
| Feb 27, 2025 | 24.40 | 24.20 | 24.40 | 24.20 | 24.40 | 24.20 | 24.40 | 24.20 | -0.25% | 144 |
| Feb 26, 2025 | 24.46 | 24.26 | 24.46 | 24.26 | 24.46 | 24.26 | 24.46 | 24.26 | 0.20% | 0 |
| Feb 25, 2025 | 24.41 | 24.21 | 24.42 | 24.22 | 24.41 | 24.21 | 24.41 | 24.21 | 0.58% | 1,347 |
| Feb 24, 2025 | 24.31 | 24.11 | 24.31 | 24.11 | 24.27 | 24.07 | 24.27 | 24.07 | 0.17% | 622 |
| Feb 21, 2025 | 24.23 | 24.04 | 24.23 | 24.04 | 24.23 | 24.04 | 24.23 | 24.04 | 0.29% | 0 |
| Feb 20, 2025 | 24.16 | 23.96 | 24.16 | 23.96 | 24.16 | 23.96 | 24.16 | 23.96 | 0.21% | 800 |
| Feb 19, 2025 | 24.11 | 23.92 | 24.11 | 23.92 | 24.11 | 23.92 | 24.11 | 23.92 | 0.12% | 100 |
| Feb 18, 2025 | 24.08 | 23.89 | 24.08 | 23.89 | 24.08 | 23.89 | 24.08 | 23.89 | -0.37% | 0 |
| Feb 14, 2025 | 24.17 | 23.98 | 24.17 | 23.98 | 24.17 | 23.98 | 24.17 | 23.98 | 0.37% | 0 |
| Feb 13, 2025 | 24.08 | 23.89 | 24.08 | 23.89 | 24.08 | 23.89 | 24.08 | 23.89 | 0.63% | 0 |
| Feb 12, 2025 | 23.93 | 23.74 | 23.93 | 23.74 | 23.93 | 23.74 | 23.93 | 23.74 | -0.42% | 100 |
| Feb 11, 2025 | 24.01 | 23.82 | 24.03 | 23.84 | 24.01 | 23.82 | 24.03 | 23.84 | -0.17% | 200 |
| Feb 10, 2025 | 24.09 | 23.90 | 24.09 | 23.90 | 24.07 | 23.88 | 24.07 | 23.88 | 0.00% | 646 |
| Feb 7, 2025 | 24.10 | 23.90 | 24.10 | 23.90 | 24.07 | 23.87 | 24.07 | 23.87 | -0.33% | 200 |
| Feb 6, 2025 | 24.15 | 23.95 | 24.15 | 23.95 | 24.15 | 23.95 | 24.15 | 23.95 | -0.12% | 100 |
| Feb 5, 2025 | 24.18 | 23.99 | 24.18 | 23.99 | 24.18 | 23.99 | 24.18 | 23.99 | 0.50% | 200 |
| Feb 4, 2025 | 24.05 | 23.85 | 24.07 | 23.87 | 24.05 | 23.85 | 24.06 | 23.86 | 0.29% | 730 |
| Feb 3, 2025 | 24.05 | 23.86 | 24.05 | 23.86 | 23.99 | 23.80 | 23.99 | 23.80 | -0.33% | 2,122 |