SPDR SSGA My2034 Corporat... (MYCN)
23.79
0.13 (0.54%)
At close: Apr 15, 2025, 3:56 PM
23.76
-0.14%
After-hours: Apr 15, 2025, 04:02 PM EDT
SPDR SSGA My2034 Corporate Bond ETF Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 23.73 | 23.73 | 23.73 | 23.73 | 23.66 | 23.66 | 23.66 | 23.66 | 0.64% | 2,199 |
| Apr 11, 2025 | 23.35 | 23.35 | 23.53 | 23.53 | 23.35 | 23.35 | 23.51 | 23.51 | -0.25% | 2,500 |
| Apr 10, 2025 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | -1.38% | 100 |
| Apr 9, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 1.36% | 100 |
| Apr 8, 2025 | 23.89 | 23.89 | 23.89 | 23.89 | 23.58 | 23.58 | 23.58 | 23.58 | -1.17% | 1,200 |
| Apr 7, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | 23.86 | 23.86 | 23.86 | 23.86 | -1.65% | 225 |
| Apr 4, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.26 | 24.26 | 24.26 | 24.26 | -0.29% | 419 |
| Apr 3, 2025 | 24.36 | 24.36 | 24.36 | 24.36 | 24.33 | 24.33 | 24.33 | 24.33 | 0.21% | 700 |
| Apr 2, 2025 | 24.28 | 24.28 | 24.29 | 24.29 | 24.28 | 24.28 | 24.28 | 24.28 | 0.21% | 818 |
| Apr 1, 2025 | 24.27 | 24.27 | 24.29 | 24.29 | 24.23 | 24.23 | 24.23 | 24.23 | -0.12% | 800 |
| Mar 31, 2025 | 24.26 | 24.16 | 24.26 | 24.16 | 24.26 | 24.16 | 24.26 | 24.16 | 0.08% | 300 |
| Mar 28, 2025 | 24.20 | 24.10 | 24.24 | 24.14 | 24.20 | 24.10 | 24.24 | 24.14 | 0.66% | 1,100 |
| Mar 27, 2025 | 24.05 | 23.95 | 24.08 | 23.98 | 24.05 | 23.95 | 24.08 | 23.98 | -0.12% | 2,600 |
| Mar 26, 2025 | 24.12 | 24.02 | 24.12 | 24.02 | 24.11 | 24.01 | 24.11 | 24.01 | -0.33% | 2,400 |
| Mar 25, 2025 | 24.19 | 24.09 | 24.19 | 24.09 | 24.19 | 24.09 | 24.19 | 24.09 | 0.17% | 0 |
| Mar 24, 2025 | 24.17 | 24.07 | 24.21 | 24.11 | 24.15 | 24.05 | 24.15 | 24.05 | -0.41% | 2,529 |
| Mar 21, 2025 | 24.25 | 24.15 | 24.25 | 24.15 | 24.25 | 24.15 | 24.25 | 24.15 | -0.12% | 0 |
| Mar 20, 2025 | 24.33 | 24.23 | 24.34 | 24.24 | 24.28 | 24.18 | 24.28 | 24.18 | -0.04% | 143,725 |
| Mar 19, 2025 | 24.17 | 24.07 | 24.29 | 24.19 | 24.17 | 24.07 | 24.29 | 24.19 | 0.50% | 2,225 |
| Mar 18, 2025 | 24.14 | 24.04 | 24.17 | 24.07 | 24.14 | 24.04 | 24.17 | 24.07 | 0.21% | 500 |
| Mar 17, 2025 | 24.13 | 24.03 | 24.13 | 24.03 | 24.12 | 24.02 | 24.12 | 24.02 | 0.17% | 100 |
| Mar 14, 2025 | 24.10 | 24.00 | 24.10 | 24.00 | 24.08 | 23.98 | 24.08 | 23.98 | 0.00% | 217 |
| Mar 13, 2025 | 24.00 | 23.90 | 24.08 | 23.98 | 23.98 | 23.88 | 24.08 | 23.98 | 0.25% | 711 |
| Mar 12, 2025 | 24.06 | 23.96 | 24.06 | 23.96 | 24.02 | 23.92 | 24.02 | 23.92 | -0.29% | 2,733 |
| Mar 11, 2025 | 24.09 | 23.99 | 24.09 | 23.99 | 24.09 | 23.99 | 24.09 | 23.99 | -0.62% | 206 |
| Mar 10, 2025 | 24.24 | 24.14 | 24.24 | 24.14 | 24.24 | 24.14 | 24.24 | 24.14 | 0.37% | 100 |
| Mar 7, 2025 | 24.15 | 24.05 | 24.15 | 24.05 | 24.15 | 24.05 | 24.15 | 24.05 | -0.12% | 200 |
| Mar 6, 2025 | 24.16 | 24.06 | 24.18 | 24.08 | 24.16 | 24.06 | 24.18 | 24.08 | -0.25% | 101 |
| Mar 5, 2025 | 24.28 | 24.18 | 24.28 | 24.18 | 24.24 | 24.14 | 24.24 | 24.14 | -0.33% | 1,500 |
| Mar 4, 2025 | 24.39 | 24.29 | 24.39 | 24.29 | 24.32 | 24.22 | 24.32 | 24.22 | -0.21% | 10,800 |
| Mar 3, 2025 | 24.31 | 24.21 | 24.40 | 24.30 | 24.31 | 24.21 | 24.37 | 24.27 | -0.16% | 10,500 |
| Feb 28, 2025 | 24.38 | 24.18 | 24.41 | 24.21 | 24.36 | 24.16 | 24.41 | 24.21 | 0.33% | 400 |
| Feb 27, 2025 | 24.34 | 24.14 | 24.34 | 24.14 | 24.32 | 24.12 | 24.33 | 24.13 | -0.25% | 600 |
| Feb 26, 2025 | 24.34 | 24.14 | 24.39 | 24.19 | 24.34 | 24.14 | 24.39 | 24.19 | 0.16% | 600 |
| Feb 25, 2025 | 24.33 | 24.13 | 24.36 | 24.16 | 24.33 | 24.13 | 24.35 | 24.15 | 0.66% | 1,423 |
| Feb 24, 2025 | 24.19 | 23.99 | 24.22 | 24.02 | 24.16 | 23.96 | 24.19 | 23.99 | 0.17% | 2,347 |
| Feb 21, 2025 | 24.14 | 23.94 | 24.16 | 23.96 | 24.14 | 23.94 | 24.15 | 23.95 | 0.37% | 435 |
| Feb 20, 2025 | 24.05 | 23.85 | 24.08 | 23.88 | 24.05 | 23.85 | 24.06 | 23.86 | 0.21% | 1,300 |
| Feb 19, 2025 | 23.98 | 23.78 | 24.01 | 23.81 | 23.98 | 23.78 | 24.01 | 23.81 | 0.13% | 102 |
| Feb 18, 2025 | 24.00 | 23.80 | 24.00 | 23.80 | 23.98 | 23.78 | 23.98 | 23.78 | -0.42% | 600 |
| Feb 14, 2025 | 24.11 | 23.91 | 24.11 | 23.91 | 24.08 | 23.88 | 24.08 | 23.88 | 0.38% | 100 |
| Feb 13, 2025 | 23.96 | 23.76 | 23.99 | 23.79 | 23.96 | 23.76 | 23.99 | 23.79 | 0.71% | 100 |
| Feb 12, 2025 | 23.82 | 23.62 | 23.82 | 23.62 | 23.82 | 23.62 | 23.82 | 23.62 | -0.50% | 100 |
| Feb 11, 2025 | 23.93 | 23.73 | 23.95 | 23.75 | 23.93 | 23.73 | 23.94 | 23.74 | -0.13% | 1,335 |
| Feb 10, 2025 | 24.01 | 23.81 | 24.01 | 23.81 | 23.96 | 23.76 | 23.97 | 23.77 | 0.04% | 1,400 |
| Feb 7, 2025 | 23.96 | 23.76 | 23.96 | 23.76 | 23.96 | 23.76 | 23.96 | 23.76 | -0.37% | 100 |
| Feb 6, 2025 | 24.07 | 23.87 | 24.07 | 23.87 | 24.05 | 23.85 | 24.05 | 23.85 | -0.21% | 300 |
| Feb 5, 2025 | 24.13 | 23.93 | 24.13 | 23.93 | 24.10 | 23.90 | 24.10 | 23.90 | 0.58% | 626 |
| Feb 4, 2025 | 23.96 | 23.76 | 23.97 | 23.77 | 23.96 | 23.76 | 23.96 | 23.76 | 0.29% | 1,200 |
| Feb 3, 2025 | 23.95 | 23.75 | 23.95 | 23.75 | 23.87 | 23.67 | 23.89 | 23.69 | -0.33% | 1,424 |