Skip to main content
State Street My2032 Corporate Bond ETF (MYCL)
NASDAQ: MYCL · Real-Time Price · USD
24.82
-0.04 (-0.14%)
Apr 28, 2026, 4:00 PM EDT - Market closed

MYCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202624.8224.8224.8224.8224.82-0.14%479
Apr 27, 202624.8624.8624.8524.8524.85-0.22%510
Apr 24, 202624.9124.9224.8924.9124.910.21%1,312
Apr 23, 202624.8724.8724.8624.8624.86-0.20%319
Apr 22, 202624.9124.9124.9124.9124.910.06%33
Apr 21, 202624.9324.9424.8924.8924.89-0.34%1,855
Apr 20, 202624.9624.9824.9624.9724.970.02%1,289
Apr 17, 202624.9824.9824.9724.9724.970.42%750
Apr 16, 202624.8724.8724.8724.8724.87-0.26%501
Apr 15, 202624.9224.9324.9124.9324.93-0.06%1,302
Apr 14, 202624.9124.9424.9124.9424.940.26%226
Apr 13, 202624.8324.8824.8324.8824.880.28%2,137
Apr 10, 202624.8024.8124.8024.8124.81-0.14%2,111
Apr 9, 202624.8524.8524.8524.8524.850.07%1,393
Apr 8, 202624.8424.8424.8324.8324.830.29%1,210
Apr 7, 202624.6724.7624.6624.7624.760.21%1,601
Apr 6, 202624.7024.7124.7024.7124.71-0.15%187
Apr 2, 202624.7024.7424.7024.7424.740.21%737
Apr 1, 202624.6624.7124.6624.6924.69-0.36%4,218
Mar 31, 202624.7524.8024.7524.7824.680.59%3,585
Mar 30, 202624.6924.7024.6424.6424.540.39%2,701
Mar 27, 202624.5424.5424.5424.5424.450.04%17
Mar 26, 202624.5424.5524.5324.5324.44-0.68%4,816
Mar 25, 202624.7524.7524.7024.7024.610.24%3,400
Mar 24, 202624.6124.6524.6124.6424.55-0.26%2,824
Mar 23, 202624.7224.7324.7124.7124.610.51%628
Mar 20, 202624.6624.6624.5824.5824.49-0.84%5,633
Mar 19, 202624.7024.7924.7024.7924.690.23%1,345
Mar 18, 202624.8324.8524.7324.7324.64-0.52%2,447
Mar 17, 202624.8724.8724.8624.8624.770.37%3,213
Mar 16, 202624.8324.8324.7724.7724.680.39%2,408
Mar 13, 202624.7824.7824.6824.6824.58-0.22%206
Mar 12, 202624.8224.8224.7324.7324.64-0.66%402
Mar 11, 202624.9424.9424.9024.9024.80-0.38%1,617
Mar 10, 202625.0125.0124.9924.9924.89-0.38%768
Mar 9, 202624.9725.1024.9725.0924.990.30%1,808
Mar 6, 202625.0425.0625.0125.0124.92-0.17%2,333
Mar 5, 202625.0625.0625.0625.0624.96-0.30%50,204
Mar 4, 202625.1325.1325.1325.1325.03-0.04%45
Mar 3, 202625.1025.1525.1025.1425.04-0.01%1,493
Mar 2, 202625.1225.1425.1225.1425.05-0.72%102
Feb 27, 202625.3525.3525.3325.3325.130.14%3,127
Feb 26, 202625.2925.2925.2925.2925.100.14%72
Feb 25, 202625.2725.2725.2525.2525.06-0.06%5,766
Feb 24, 202625.2725.2825.2725.2725.08-0.11%3,002
Feb 23, 202625.2625.3025.2625.3025.110.21%102
Feb 20, 202625.2525.2525.2425.2425.050.04%1,200
Feb 19, 202625.2425.2425.2425.2425.040.06%68
Feb 18, 202625.2225.2225.2025.2225.03-0.08%952
Feb 17, 202625.2425.2425.2425.2425.050.08%222
Feb 13, 202625.2225.2225.2225.2225.030.28%41
Feb 12, 202625.1425.1525.1425.1524.960.28%313
Feb 11, 202625.0725.1025.0725.0824.89-0.12%11,640
Feb 10, 202625.1125.1125.1125.1124.920.14%75
Feb 9, 202625.0725.0825.0725.0824.890.04%880
Feb 6, 202625.0625.0725.0625.0724.88-264
Feb 5, 202625.0525.0725.0525.0724.880.40%1,432
Feb 4, 202624.9424.9724.9424.9724.78-634
Feb 3, 202624.9624.9724.9624.9724.78-0.02%1,419
Feb 2, 202625.0425.0424.9724.9724.78-0.49%1,987
Jan 30, 202625.0825.0925.0825.0924.810.10%5,080
Jan 29, 202625.0725.0725.0725.0724.790.11%1,103
Jan 28, 202625.0525.0525.0325.0424.76-0.06%2,130
Jan 27, 202625.0625.0625.0525.0624.780.05%2,184
Jan 26, 202625.0425.0425.0425.0424.760.06%505
Jan 23, 202625.0325.0325.0325.0324.750.07%3
Jan 22, 202625.0125.0125.0125.0124.73-0.04%10,003
Jan 21, 202625.0225.0225.0225.0224.740.30%14
Jan 20, 202624.9424.9524.9424.9524.67-0.24%126
Jan 16, 202625.0025.0125.0025.0124.73-0.10%1,118
Jan 15, 202625.0425.0425.0325.0324.75-0.18%636
Jan 14, 202625.0825.0825.0825.0824.800.10%938
Jan 13, 202625.0525.0525.0525.0524.770.20%40
Jan 12, 202625.0325.0325.0025.0024.72-0.05%3,356
Jan 9, 202625.0225.0425.0025.0124.730.06%8,878
Jan 8, 202625.0025.0025.0025.0024.72-0.19%3
Jan 7, 202625.0725.0725.0525.0524.77-0.02%3,491
Jan 6, 202625.0525.0525.0525.0524.770.05%1,205
Jan 5, 202625.0325.0525.0325.0424.760.21%2,444
Jan 2, 202624.9924.9924.9924.9924.71-15,022
Dec 31, 202525.0425.0424.9924.9924.71-0.23%1,854
Dec 30, 202525.0425.0425.0425.0424.76-0.06%43
Dec 29, 202525.0325.0725.0325.0624.780.11%6,314
Dec 26, 202525.0225.0325.0225.0324.750.09%124
Dec 24, 202525.0125.0125.0125.0124.730.27%5
Dec 23, 202524.9524.9524.9424.9424.66-823
Dec 22, 202524.9524.9524.9224.9424.660.02%2,580
Dec 19, 202524.9424.9424.9424.9424.66-0.16%3
Dec 18, 202524.9924.9924.9624.9824.70-0.14%2,284
Dec 17, 202525.0225.0325.0125.0124.63-0.04%760
Dec 16, 202525.0225.0225.0225.0224.640.14%63
Dec 15, 202524.9924.9924.9924.9924.610.08%535
Dec 12, 202524.9624.9724.9624.9724.59-0.31%4,168
Dec 11, 202525.0525.0525.0425.0424.66-0.06%2,085
Dec 10, 202525.0625.0625.0625.0624.680.37%1,631
Dec 9, 202524.9824.9824.9724.9724.59-0.14%508
Dec 8, 202525.0125.0125.0025.0024.62-0.18%1,271
Dec 5, 202525.0525.0525.0525.0524.67-0.01%4
Dec 4, 202525.0525.0725.0525.0524.67-0.17%5,101
Dec 3, 202525.0925.1125.0925.0924.710.18%3,828