Skip to main content
State Street My2032 Corporate Bond ETF (MYCL)
NASDAQ: MYCL · Real-Time Price · USD
24.97
-0.04 (-0.17%)
Mar 9, 2026, 10:40 AM EDT - Market open

MYCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202625.0125.0124.9724.97--0.17%202
Mar 6, 202625.0425.0625.0125.0125.01-0.17%2,333
Mar 5, 202625.0625.0625.0625.0625.06-0.30%50,204
Mar 4, 202625.1325.1325.1325.1325.13-0.04%45
Mar 3, 202625.1025.1525.1025.1425.14-0.01%1,493
Mar 2, 202625.1225.1425.1225.1425.14-0.72%102
Feb 27, 202625.3525.3525.3325.3325.230.14%3,127
Feb 26, 202625.2925.2925.2925.2925.200.14%72
Feb 25, 202625.2725.2725.2525.2525.16-0.06%5,766
Feb 24, 202625.2725.2825.2725.2725.18-0.11%3,002
Feb 23, 202625.2625.3025.2625.3025.200.21%102
Feb 20, 202625.2525.2525.2425.2425.150.04%1,200
Feb 19, 202625.2425.2425.2425.2425.140.06%68
Feb 18, 202625.2225.2225.2025.2225.13-0.08%952
Feb 17, 202625.2425.2425.2425.2425.150.08%222
Feb 13, 202625.2225.2225.2225.2225.130.28%41
Feb 12, 202625.1425.1525.1425.1525.060.28%313
Feb 11, 202625.0725.1025.0725.0824.99-0.12%11,640
Feb 10, 202625.1125.1125.1125.1125.020.14%75
Feb 9, 202625.0725.0825.0725.0824.980.04%880
Feb 6, 202625.0625.0725.0625.0724.97-264
Feb 5, 202625.0525.0725.0525.0724.970.40%1,432
Feb 4, 202624.9424.9724.9424.9724.87-634
Feb 3, 202624.9624.9724.9624.9724.87-0.02%1,419
Feb 2, 202625.0425.0424.9724.9724.88-0.49%1,987
Jan 30, 202625.0825.0925.0825.0924.910.10%5,080
Jan 29, 202625.0725.0725.0725.0724.880.11%1,103
Jan 28, 202625.0525.0525.0325.0424.86-0.06%2,130
Jan 27, 202625.0625.0625.0525.0624.870.05%2,184
Jan 26, 202625.0425.0425.0425.0424.860.06%505
Jan 23, 202625.0325.0325.0325.0324.840.07%3
Jan 22, 202625.0125.0125.0125.0124.83-0.04%10,003
Jan 21, 202625.0225.0225.0225.0224.840.30%14
Jan 20, 202624.9424.9524.9424.9524.76-0.24%126
Jan 16, 202625.0025.0125.0025.0124.82-0.10%1,118
Jan 15, 202625.0425.0425.0325.0324.85-0.18%636
Jan 14, 202625.0825.0825.0825.0824.890.10%938
Jan 13, 202625.0525.0525.0525.0524.870.20%40
Jan 12, 202625.0325.0325.0025.0024.82-0.05%3,356
Jan 9, 202625.0225.0425.0025.0124.830.06%8,878
Jan 8, 202625.0025.0025.0025.0024.82-0.19%3
Jan 7, 202625.0725.0725.0525.0524.86-0.02%3,491
Jan 6, 202625.0525.0525.0525.0524.870.05%1,205
Jan 5, 202625.0325.0525.0325.0424.850.21%2,444
Jan 2, 202624.9924.9924.9924.9924.80-15,022
Dec 31, 202525.0425.0424.9924.9924.80-0.23%1,854
Dec 30, 202525.0425.0425.0425.0424.86-0.06%43
Dec 29, 202525.0325.0725.0325.0624.870.11%6,314
Dec 26, 202525.0225.0325.0225.0324.850.09%124
Dec 24, 202525.0125.0125.0125.0124.830.27%5
Dec 23, 202524.9524.9524.9424.9424.76-823
Dec 22, 202524.9524.9524.9224.9424.760.02%2,580
Dec 19, 202524.9424.9424.9424.9424.75-0.16%3
Dec 18, 202524.9924.9924.9624.9824.79-0.14%2,284
Dec 17, 202525.0225.0325.0125.0124.73-0.04%760
Dec 16, 202525.0225.0225.0225.0224.740.14%63
Dec 15, 202524.9924.9924.9924.9924.700.08%535
Dec 12, 202524.9624.9724.9624.9724.68-0.31%4,168
Dec 11, 202525.0525.0525.0425.0424.76-0.06%2,085
Dec 10, 202525.0625.0625.0625.0624.770.37%1,631
Dec 9, 202524.9824.9824.9724.9724.68-0.14%508
Dec 8, 202525.0125.0125.0025.0024.72-0.18%1,271
Dec 5, 202525.0525.0525.0525.0524.76-0.01%4
Dec 4, 202525.0525.0725.0525.0524.76-0.17%5,101
Dec 3, 202525.0925.1125.0925.0924.810.18%3,828
Dec 2, 202525.0625.0625.0525.0524.760.06%60,710
Dec 1, 202525.0125.0425.0125.0324.75-0.69%4,672
Nov 28, 202525.2025.2025.2025.2024.82-0.09%3
Nov 26, 202525.2325.2325.2325.2324.840.19%3
Nov 25, 202525.1825.1925.1825.1824.800.24%5,390
Nov 24, 202525.1025.1325.1025.1224.740.25%1,808
Nov 21, 202525.0625.0625.0625.0624.680.30%6
Nov 20, 202524.9824.9824.9824.9824.600.13%19
Nov 19, 202524.9924.9924.9524.9524.57-0.02%103
Nov 18, 202524.9524.9624.9524.9524.580.13%584
Nov 17, 202524.9324.9324.9224.9224.55-0.02%1,899
Nov 14, 202524.9424.9424.9324.9324.55-0.15%184
Nov 13, 202524.9724.9724.9724.9724.59-0.26%3
Nov 12, 202525.0325.0325.0325.0324.65-0.12%3
Nov 11, 202525.0625.0625.0625.0624.680.34%3
Nov 10, 202524.9824.9824.9824.9824.60-5
Nov 7, 202524.9824.9824.9824.9824.60-0.08%3
Nov 6, 202525.0025.0025.0025.0024.620.36%49
Nov 5, 202524.9124.9124.9124.9124.53-0.19%19
Nov 4, 202524.9724.9724.9524.9524.580.09%244
Nov 3, 202524.9424.9424.9324.9324.55-0.55%1,356
Oct 31, 202525.1425.1425.0725.0724.60-0.14%1,174
Oct 30, 202525.1425.1425.1025.1024.63-0.26%1,553
Oct 29, 202525.1725.1725.1725.1724.70-0.45%3
Oct 28, 202525.2925.2925.2925.2924.810.02%203
Oct 27, 202525.2525.2925.2525.2824.800.04%4,474
Oct 24, 202525.2725.2725.2725.2724.790.17%28
Oct 23, 202525.2425.2425.2325.2324.75-0.10%2,604
Oct 22, 202525.2525.2525.2525.2524.770.02%1,035
Oct 21, 202525.2525.2525.2525.2524.770.04%4
Oct 20, 202525.2425.2425.2425.2424.760.18%4
Oct 17, 202525.2025.2025.1925.1924.72-0.10%298
Oct 16, 202525.2225.2225.2225.2224.740.22%4
Oct 15, 202525.1725.1825.1625.1624.690.05%941
Oct 14, 202525.1525.1525.1525.1524.670.21%3