Skip to main content
State Street My2033 Corporate Bond ETF (MYCM)
NASDAQ: MYCM · Real-Time Price · USD
24.95
-0.07 (-0.26%)
Mar 6, 2026, 4:00 PM EST - Market closed

MYCM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202624.9624.9824.9324.9524.95-0.24%3,029
Mar 5, 202625.0225.0225.0225.0225.02-0.26%72
Mar 4, 202625.0825.0825.0825.0825.08-0.06%103
Mar 3, 202625.1125.1225.1025.1025.10-1,653
Mar 2, 202625.1025.1025.1025.1025.10-0.67%2
Feb 27, 202625.3025.3025.2625.2625.170.08%1,331
Feb 26, 202625.2525.2525.2525.2525.150.10%2
Feb 25, 202625.2425.2425.2225.2225.12-0.02%4,733
Feb 24, 202625.2325.2325.2325.2325.13-0.06%502
Feb 23, 202625.2525.2525.2425.2425.140.15%602
Feb 20, 202625.2225.2225.2025.2025.110.03%1,274
Feb 19, 202625.1825.2025.1825.2025.100.07%133
Feb 18, 202625.1725.1825.1725.1825.08-0.08%658
Feb 17, 202625.2125.2125.2025.2025.100.08%174
Feb 13, 202625.1825.1825.1825.1825.080.28%40
Feb 12, 202625.1125.1125.1025.1125.010.32%671
Feb 11, 202625.0225.0625.0225.0324.93-0.08%6,570
Feb 10, 202625.0525.0525.0425.0524.950.17%269
Feb 9, 202625.0125.0125.0125.0124.910.01%203
Feb 6, 202625.0025.0125.0025.0124.910.06%218
Feb 5, 202624.9924.9924.9924.9924.890.37%190
Feb 4, 202624.9024.9024.9024.9024.80-0.02%519
Feb 3, 202624.8924.9224.8924.9124.810.02%1,426
Feb 2, 202624.9024.9024.9024.9024.80-0.50%1,493
Jan 30, 202625.0125.0325.0125.0324.840.01%1,822
Jan 29, 202625.0025.0325.0025.0224.830.08%803
Jan 28, 202625.0025.0124.9825.0024.81-0.09%2,297
Jan 27, 202625.0425.0425.0225.0324.84-0.02%1,153
Jan 26, 202625.0425.0425.0325.0324.840.06%203
Jan 23, 202625.0025.0225.0025.0224.830.08%1,432
Jan 22, 202625.0025.0025.0025.0024.810.06%3
Jan 21, 202624.9824.9824.9824.9824.790.40%14
Jan 20, 202624.9024.9024.8824.8824.69-0.38%663
Jan 16, 202625.0125.0124.9824.9824.79-0.24%1,464
Jan 15, 202625.0425.0425.0425.0424.85-0.12%650
Jan 14, 202625.0725.0825.0725.0724.880.15%4,261
Jan 13, 202625.0325.0325.0325.0324.840.19%1,181
Jan 12, 202624.9824.9924.9824.9824.79-0.12%2,880
Jan 9, 202625.0125.0125.0125.0124.820.19%1,013
Jan 8, 202624.9624.9624.9624.9624.77-0.21%36
Jan 7, 202625.0325.0325.0225.0224.830.04%608
Jan 6, 202624.9825.0224.9825.0124.820.05%1,755
Jan 5, 202624.9924.9924.9924.9924.800.19%19
Jan 2, 202624.9524.9524.9524.9524.76-0.04%9
Dec 31, 202525.0125.0124.9524.9524.77-0.24%404
Dec 30, 202525.0125.0525.0125.0224.83-0.09%1,158
Dec 29, 202525.0225.0525.0225.0424.850.11%2,898
Dec 26, 202525.0125.0125.0125.0124.820.10%4
Dec 24, 202524.9924.9924.9924.9924.800.28%5
Dec 23, 202524.9324.9324.9224.9224.730.02%790
Dec 22, 202524.9224.9224.9124.9124.72-910
Dec 19, 202524.9124.9124.9124.9124.72-0.18%4
Dec 18, 202524.9324.9624.9324.9624.77-0.11%766
Dec 17, 202524.9724.9924.9724.9824.69-0.03%2,992
Dec 16, 202524.9924.9924.9924.9924.700.10%136
Dec 15, 202525.0125.0124.9624.9724.680.04%3,870
Dec 12, 202524.9624.9624.9624.9624.67-0.29%4,613
Dec 11, 202525.0525.0525.0325.0324.74-0.06%2,225
Dec 10, 202524.9925.0424.9925.0424.750.39%1,915
Dec 9, 202525.0025.0024.9524.9524.66-0.14%366
Dec 8, 202524.9724.9824.9724.9824.69-0.09%1,291
Dec 5, 202525.0125.0125.0025.0024.71-0.08%114
Dec 4, 202525.0225.0325.0225.0224.73-0.17%2,781
Dec 3, 202525.0625.0825.0625.0724.780.18%2,887
Dec 2, 202525.0025.0325.0025.0224.730.06%5,102
Dec 1, 202525.0125.0125.0125.0124.72-0.72%6,490
Nov 28, 202525.1925.1925.1925.1924.80-0.09%68
Nov 26, 202525.1725.2125.1625.2124.820.21%3,279
Nov 25, 202525.1325.1725.1325.1624.770.27%4,281
Nov 24, 202525.0325.0925.0325.0924.700.28%629
Nov 21, 202524.9925.0224.9925.0224.640.32%103
Nov 20, 202524.9424.9424.9424.9424.560.14%11
Nov 19, 202524.9624.9624.9124.9124.52-0.02%1,283
Nov 18, 202524.9224.9224.9124.9124.530.10%534
Nov 17, 202524.9024.9224.8924.8924.50-2,897
Nov 14, 202524.9024.9024.8924.8924.50-0.16%263
Nov 13, 202524.9424.9424.9324.9324.54-0.28%151
Nov 12, 202525.0025.0025.0025.0024.61-0.14%3
Nov 11, 202525.0425.0425.0325.0324.650.36%403
Nov 10, 202524.9424.9424.9424.9424.560.04%3
Nov 7, 202524.9324.9324.9324.9324.55-0.12%5
Nov 6, 202524.9624.9624.9624.9624.580.38%63
Nov 5, 202524.8724.8724.8724.8724.48-0.22%21
Nov 4, 202524.9424.9624.9224.9224.540.10%1,305
Nov 3, 202524.9024.9124.9024.9024.51-0.58%1,036
Oct 31, 202525.0625.0625.0425.0424.56-0.15%774
Oct 30, 202525.1125.1125.0825.0824.60-0.30%804
Oct 29, 202525.1525.1525.1525.1524.67-0.46%38
Oct 28, 202525.2725.2725.2725.2724.79-3
Oct 27, 202525.2825.2825.2725.2724.790.05%380
Oct 24, 202525.2825.2825.2625.2624.770.21%1,667
Oct 23, 202525.2325.2325.2125.2124.72-0.08%968
Oct 22, 202525.2325.2425.2125.2324.740.02%2,936
Oct 21, 202525.2725.2725.2225.2224.740.04%1,739
Oct 20, 202525.2125.2325.2125.2124.730.16%1,494
Oct 17, 202525.1925.1925.1725.1724.69-0.09%483
Oct 16, 202525.1925.2125.1925.1924.710.23%524
Oct 15, 202525.1725.1725.1425.1424.65-3,416
Oct 14, 202525.1525.1525.1425.1424.650.26%1,906
Oct 13, 202525.0325.0725.0325.0724.590.22%203