Skip to main content
SPDR SSgA My2032 Corporate Bond ETF (MYCL)
NASDAQ: MYCL · Real-Time Price · USD
25.05
0.00 (-0.02%)
Dec 5, 2025, 4:00 PM EST - Market closed

MYCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.0525.0525.0525.05--0.01%4
Dec 4, 202525.0525.0725.0525.0525.05-0.17%5,101
Dec 3, 202525.0925.1125.0925.0925.090.18%3,828
Dec 2, 202525.0625.0625.0525.0525.050.06%60,710
Dec 1, 202525.0125.0425.0125.0325.03-0.69%4,672
Nov 28, 202525.2025.2025.2025.2025.11-0.09%3
Nov 26, 202525.2325.2325.2325.2325.130.19%3
Nov 25, 202525.1825.1925.1825.1825.080.24%5,390
Nov 24, 202525.1025.1325.1025.1225.020.25%1,808
Nov 21, 202525.0625.0625.0625.0624.960.30%6
Nov 20, 202524.9824.9824.9824.9824.890.13%19
Nov 19, 202524.9924.9924.9524.9524.85-0.02%103
Nov 18, 202524.9524.9624.9524.9524.860.13%584
Nov 17, 202524.9324.9324.9224.9224.83-0.02%1,899
Nov 14, 202524.9424.9424.9324.9324.83-0.15%184
Nov 13, 202524.9724.9724.9724.9724.87-0.26%3
Nov 12, 202525.0325.0325.0325.0324.94-0.12%3
Nov 11, 202525.0625.0625.0625.0624.970.34%3
Nov 10, 202524.9824.9824.9824.9824.88-5
Nov 7, 202524.9824.9824.9824.9824.88-0.08%3
Nov 6, 202525.0025.0025.0025.0024.900.36%49
Nov 5, 202524.9124.9124.9124.9124.81-0.19%19
Nov 4, 202524.9724.9724.9524.9524.860.09%244
Nov 3, 202524.9424.9424.9324.9324.84-0.55%1,356
Oct 31, 202525.1425.1425.0725.0724.88-0.14%1,174
Oct 30, 202525.1425.1425.1025.1024.91-0.26%1,553
Oct 29, 202525.1725.1725.1725.1724.98-0.45%3
Oct 28, 202525.2925.2925.2925.2925.090.02%203
Oct 27, 202525.2525.2925.2525.2825.090.04%4,474
Oct 24, 202525.2725.2725.2725.2725.080.17%28
Oct 23, 202525.2425.2425.2325.2325.03-0.10%2,604
Oct 22, 202525.2525.2525.2525.2525.060.02%1,035
Oct 21, 202525.2525.2525.2525.2525.050.04%4
Oct 20, 202525.2425.2425.2425.2425.040.18%4
Oct 17, 202525.2025.2025.1925.1925.00-0.10%298
Oct 16, 202525.2225.2225.2225.2225.020.22%4
Oct 15, 202525.1725.1825.1625.1624.970.05%941
Oct 14, 202525.1525.1525.1525.1524.960.21%3
Oct 13, 202525.1025.1025.1025.1024.900.20%3
Oct 10, 202525.0525.0525.0525.0524.850.20%378
Oct 9, 202525.0025.0025.0025.0024.81-0.15%3
Oct 8, 202525.0425.0425.0325.0324.84-0.10%623
Oct 7, 202525.0625.0625.0625.0624.870.13%504
Oct 6, 202525.0425.0425.0325.0324.84-0.20%1,079
Oct 3, 202525.0825.0825.0825.0824.88-0.12%19
Oct 2, 202525.1125.1125.1125.1124.910.12%42
Oct 1, 202525.0225.0825.0225.0824.88-0.06%116
Sep 30, 202525.1325.1325.0925.0924.80-0.04%611
Sep 29, 202525.1025.1025.1025.1024.810.22%278
Sep 26, 202525.0425.0425.0425.0424.760.08%358
Sep 25, 202525.0125.0325.0125.0324.74-0.28%572
Sep 24, 202525.1025.1025.1025.1024.81-0.18%296
Sep 23, 202525.1325.1425.1325.1424.860.02%278
Sep 22, 202525.1425.1425.1425.1424.85-0.08%11
Sep 19, 202525.1525.1625.1525.1624.87-323
Sep 18, 202525.1525.1625.1525.1624.87-0.10%1,820
Sep 17, 202525.2025.2025.1825.1824.89-0.13%2,600
Sep 16, 202525.2225.2225.2125.2124.93-0.03%403
Sep 15, 202525.2225.2225.2225.2224.930.22%1,448
Sep 12, 202525.1725.1725.1725.1724.88-0.20%3
Sep 11, 202525.2225.2225.2225.2224.930.36%698
Sep 10, 202525.1425.1425.1325.1324.840.23%1,459
Sep 9, 202525.0725.0725.0725.0724.78-0.09%5
Sep 8, 202525.0925.0925.0925.0924.800.16%132
Sep 5, 202525.0525.0525.0525.0524.770.44%189
Sep 4, 202524.9524.9524.9424.9424.660.51%144
Sep 3, 202524.7924.8224.7924.8224.530.36%845
Sep 2, 202524.7124.7324.7124.7324.44-0.60%148
Aug 29, 202524.8824.8824.8824.8824.50-0.10%3
Aug 28, 202524.9024.9024.9024.9024.520.10%5
Aug 27, 202524.8824.8824.8824.8824.500.07%3
Aug 26, 202524.8324.8624.8324.8624.480.15%403
Aug 25, 202524.8224.8324.8224.8224.44-0.18%2,083
Aug 22, 202524.8524.8624.8424.8624.490.61%1,575
Aug 21, 202524.7124.7124.7124.7124.34-0.28%400
Aug 20, 202524.7824.7824.7824.7824.410.03%134
Aug 19, 202524.7824.7824.7824.7824.400.16%3
Aug 18, 202524.7424.7424.7424.7424.36-0.12%318
Aug 15, 202524.7724.7724.7724.7724.39-0.09%3
Aug 14, 202524.7824.7924.7824.7924.41-0.23%893
Aug 13, 202524.8424.8424.8424.8424.470.34%1,443
Aug 12, 202524.7524.7624.7524.7624.380.09%328
Aug 11, 202524.7724.7724.7424.7424.360.08%33,496
Aug 8, 202524.7224.7224.7224.7224.34-0.24%3
Aug 7, 202524.7824.7824.7824.7824.40-0.08%67
Aug 6, 202524.8024.8024.8024.8024.420.04%31
Aug 5, 202524.7924.7924.7924.7924.41-0.08%509
Aug 4, 202524.8024.8124.8024.8124.430.17%1,403
Aug 1, 202524.7724.7724.7624.7624.390.39%466
Jul 31, 202524.6824.6824.6724.6724.200.01%1,038
Jul 30, 202524.6824.6924.6624.6624.20-0.15%2,521
Jul 29, 202524.7024.7024.7024.7024.230.30%300
Jul 28, 202524.6324.6324.6324.6324.16-0.10%3
Jul 25, 202524.6524.6524.6524.6524.180.26%505
Jul 24, 202524.6024.6024.5924.5924.12-0.15%148
Jul 23, 202524.6324.6324.6324.6324.16-0.15%3
Jul 22, 202524.6324.6624.6324.6624.190.25%831
Jul 21, 202524.6524.6524.6024.6024.130.31%178
Jul 18, 202524.5424.5524.5324.5324.060.19%3,703
Jul 17, 202524.4724.4824.4724.4824.010.10%388