Dark

MYCI
SPDR SSGA My2029 Corporate Bond ETF
stock NASDAQ ETF

At Close

May 16, 2025 11:29:52 AM EDT

24.65USD-0.041%(-0.01)3,228

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	24.6600	24.6600	24.6450	24.6550	+0.020%	3,228	0.000%
2025-05-15	24.6000	24.6600	24.5801	24.6500	+0.456%	6,570	+0.020%
2025-05-14	24.5994	24.5994	24.5300	24.5382	-0.231%	2,706	+0.476%
2025-05-13	24.6100	24.6400	24.5900	24.5950	+0.143%	1,106	+0.244%
2025-05-12	24.5700	24.5700	24.5600	24.5600	-0.161%	399	+0.387%
2025-05-09	24.6300	24.6304	24.5500	24.5996	-0.002%	5,075	+0.225%
2025-05-08	24.6400	24.6400	24.6000	24.6000	-0.284%	5,455	+0.224%
2025-05-07	24.6600	24.6700	24.6600	24.6700	+0.041%	1,381	-0.061%
2025-05-06	24.6100	24.7100	24.6000	24.6600	+0.122%	13,751	-0.020%
2025-05-05	24.6800	24.6800	24.6095	24.6300	+0.041%	3,925	+0.102%
2025-05-02	24.6392	24.6392	24.6100	24.6200	-0.203%	994	+0.142%
2025-05-01	24.6700	24.7000	24.6595	24.6700	-0.684%	7,383	-0.061%
2025-04-30	24.8000	24.8500	24.7600	24.8400	+0.101%	58,119	-0.745%
2025-04-29	24.7800	24.8500	24.7800	24.8150	+0.141%	5,460	-0.645%
2025-04-28	24.7500	24.7800	24.7500	24.7800	+0.162%	1,254	-0.504%
2025-04-25	24.7062	24.7700	24.7062	24.7400	+0.284%	1,729	-0.344%
2025-04-24	24.6200	24.6850	24.6200	24.6700	+0.571%	4,597	-0.061%
2025-04-23	24.6008	24.6008	24.5300	24.5300	-0.020%	477	+0.510%
2025-04-22	24.5400	24.5498	24.5348	24.5348	+0.020%	1,051	+0.490%
2025-04-21	24.5540	24.5800	24.5300	24.5300	-0.224%	1,835	+0.510%
2025-04-17	24.5400	24.6000	24.5400	24.5850	+0.020%	3,415	+0.285%
2025-04-16	24.5177	24.5900	24.5177	24.5800	+0.336%	2,874	+0.305%
2025-04-15	24.5100	24.5198	24.4978	24.4978	+0.248%	1,689	+0.642%
2025-04-14	24.4400	24.4400	24.4200	24.4373	+0.448%	3,220	+0.891%
2025-04-11	24.2500	24.3600	24.2500	24.3282	-0.172%	3,841	+1.343%
2025-04-10	24.5000	24.5000	24.3700	24.3700	-0.975%	476	+1.169%
2025-04-09	24.2490	24.6100	24.2490	24.6100	+0.861%	7,661	+0.183%
2025-04-08	24.5300	24.5300	24.3900	24.4000	-0.082%	2,808	+1.045%
2025-04-07	24.4510	24.5300	24.4200	24.4200	-1.055%	601	+0.962%
2025-04-04	24.7031	24.7031	24.6803	24.6803	-0.362%	581	-0.103%
2025-04-03	24.8600	24.8600	24.7600	24.7700	+0.405%	2,129	-0.464%
2025-04-02	24.6600	24.6800	24.6501	24.6700	+0.002%	1,439	-0.061%
2025-04-01	24.7000	24.7000	24.6696	24.6696	-0.244%	5,175	-0.059%
2025-03-31	24.7300	24.7400	24.7200	24.7300	+0.040%	2,359	-0.303%
2025-03-28	24.6850	24.7400	24.6800	24.7200	+0.325%	77,646	-0.263%
2025-03-27	24.6400	24.6500	24.6100	24.6400	+0.061%	7,948	+0.061%
2025-03-26	24.6300	24.6500	24.6200	24.6250	-0.171%	5,112	+0.122%
2025-03-25	24.6700	24.6900	24.6600	24.6671	+0.171%	7,830	-0.049%
2025-03-24	24.6400	24.6500	24.6200	24.6250	-0.260%	3,049	+0.122%
2025-03-21	24.7000	24.7000	24.6837	24.6891	+0.057%	1,772	-0.138%
2025-03-20	24.7270	24.7270	24.6697	24.6750	+0.020%	9,380	-0.081%
2025-03-19	24.5610	24.6800	24.5610	24.6700	+0.244%	6,133	-0.061%
2025-03-18	24.5900	24.6100	24.5706	24.6100	+0.224%	6,373	+0.183%
2025-03-17	24.5800	24.5800	24.5550	24.5550	+0.041%	28,965	+0.407%
2025-03-14	24.5650	24.5800	24.5450	24.5450	-0.081%	3,717	+0.448%
2025-03-13	24.5200	24.5650	24.5200	24.5650	+0.163%	66,875	+0.366%
2025-03-12	24.5250	24.5250	24.5250	24.5250	-0.203%	26	+0.530%
2025-03-11	24.5750	24.5750	24.5750	24.5750	-0.270%	45	+0.326%
2025-03-10	24.6307	24.6416	24.6307	24.6416	+0.251%	1,683	+0.054%
2025-03-07	24.5700	24.5800	24.5700	24.5800	-0.053%	291	+0.305%
2025-03-06	24.5931	24.5931	24.5931	24.5931	-0.089%	89	+0.252%
2025-03-05	24.6399	24.6400	24.6150	24.6150	-0.162%	666	+0.163%
2025-03-04	24.6800	24.7000	24.6500	24.6550	-0.020%	2,707	0.000%
2025-03-03	24.6300	24.6700	24.6200	24.6600	-0.245%	8,124	-0.020%
2025-02-28	24.7079	24.7206	24.7000	24.7206	+0.205%	3,492	-0.265%
2025-02-27	24.6600	24.6704	24.6600	24.6700	-0.081%	3,852	-0.061%
2025-02-26	24.6900	24.6900	24.6900	24.6900	+0.142%	312	-0.142%
2025-02-25	24.6500	24.6667	24.6500	24.6550	+0.305%	2,757	0.000%
2025-02-24	24.5400	24.5870	24.5301	24.5800	+0.142%	5,794	+0.305%
2025-02-21	24.5300	24.5600	24.5250	24.5451	+0.205%	4,436	+0.448%
2025-02-20	24.4900	24.5000	24.4900	24.4950	+0.082%	520	+0.653%
2025-02-19	24.4600	24.4750	24.4400	24.4750	+0.123%	989	+0.735%
2025-02-18	24.4630	24.4700	24.4400	24.4450	-0.163%	2,589	+0.859%
2025-02-14	24.4909	24.5100	24.4850	24.4850	+0.253%	1,765	+0.694%
2025-02-13	24.4100	24.4232	24.4100	24.4232	+0.342%	315	+0.949%
2025-02-12	24.3300	24.3400	24.3300	24.3400	-0.307%	549	+1.294%
2025-02-11	24.4100	24.4200	24.4100	24.4150	-0.102%	2,725	+0.983%
2025-02-10	24.5300	24.5300	24.4300	24.4400	+0.102%	16,788	+0.880%
2025-02-07	24.4300	24.4300	24.4100	24.4150	-0.245%	999	+0.983%
2025-02-06	24.4800	24.4800	24.4750	24.4750	-0.082%	105	+0.735%
2025-02-05	24.5100	24.5100	24.4950	24.4950	+0.205%	2,402	+0.653%
2025-02-04	24.3900	24.4500	24.3900	24.4450	+0.164%	773	+0.859%
2025-02-03	24.4270	24.4300	24.3900	24.4050	-0.382%	3,640	+1.024%
2025-01-31	24.5400	24.5400	24.4900	24.4985	-0.088%	1,262	+0.639%
2025-01-30	24.5200	24.5200	24.5150	24.5200	+0.122%	2,552	+0.551%
2025-01-29	24.4673	24.4914	24.4673	24.4900	-0.061%	2,949	+0.674%
2025-01-28	24.4894	24.5050	24.4894	24.5050	0.000%	244	+0.612%
2025-01-27	24.4700	24.5100	24.4700	24.5050	+0.389%	3,421	+0.612%
2025-01-24	24.4100	24.4300	24.4100	24.4100	+0.103%	704	+1.004%
2025-01-23	24.3600	24.3999	24.3600	24.3850	-0.021%	2,502	+1.107%
2025-01-22	24.4200	24.4200	24.3850	24.3900	-0.123%	19,116	+1.087%
2025-01-21	24.4100	24.4300	24.4035	24.4200	+0.185%	27,338	+0.962%
2025-01-17	24.3800	24.3850	24.3750	24.3750	0.000%	1,285	+1.149%
2025-01-16	24.3300	24.3900	24.3300	24.3750	+0.164%	2,591	+1.149%
2025-01-15	24.3200	24.3350	24.3200	24.3350	+0.620%	184	+1.315%
2025-01-14	24.1728	24.1903	24.1728	24.1850	+0.083%	1,348	+1.943%
2025-01-13	24.1900	24.1900	24.1600	24.1650	-0.103%	332,931	+2.028%
2025-01-10	24.2400	24.2400	24.1900	24.1900	-0.535%	6,597	+1.922%
2025-01-08	24.3200	24.3300	24.3200	24.3200	0.000%	3,365	+1.377%
2025-01-07	24.4200	24.4200	24.3000	24.3200	-0.041%	1,380	+1.377%
2025-01-06	24.3400	24.3400	24.3300	24.3300	-0.062%	1,308	+1.336%
2025-01-03	24.3450	24.3450	24.3450	24.3450	-0.123%	3	+1.273%
2025-01-02	24.3900	24.3900	24.3700	24.3750	0.000%	2,482	+1.149%
2024-12-31	24.3550	24.3750	24.3550	24.3750	-0.041%	482	+1.149%
2024-12-30	24.3800	24.3900	24.3800	24.3850	+0.267%	300	+1.107%
2024-12-27	24.3400	24.3400	24.3200	24.3200	-0.085%	8,650	+1.377%
2024-12-26	24.2900	24.3562	24.2900	24.3406	+0.064%	902	+1.292%
2024-12-24	24.3250	24.3250	24.3250	24.3250	+0.144%	482	+1.357%
2024-12-23	24.2975	24.2975	24.2900	24.2900	-0.144%	266	+1.503%
2024-12-20	24.3200	24.3500	24.3200	24.3250	+0.247%	2,414	+1.357%
2024-12-19	24.2900	24.3000	24.2650	24.2650	-0.510%	1,706	+1.607%
2024-12-18	24.5600	24.5600	24.3800	24.3895	-0.654%	2,535	+1.089%
2024-12-17	24.5600	24.6300	24.5500	24.5500	-0.041%	4,779	+0.428%
2024-12-16	24.5600	24.5600	24.5600	24.5600	+0.041%	355	+0.387%
2024-12-13	24.5600	24.5600	24.5500	24.5500	-0.221%	548	+0.428%
2024-12-12	24.6044	24.6044	24.6044	24.6044	-0.205%	95	+0.206%
2024-12-11	24.6900	24.6900	24.6550	24.6550	-0.062%	101	0.000%
2024-12-10	24.6800	24.6800	24.6702	24.6702	-0.040%	270	-0.062%
2024-12-09	24.6892	24.6892	24.6800	24.6800	-0.101%	201	-0.101%
2024-12-06	24.6900	24.7050	24.6900	24.7050	+0.223%	201	-0.202%
2024-12-05	24.6300	24.6500	24.6300	24.6500	-0.041%	1,273	+0.020%
2024-12-04	24.6300	24.6600	24.6300	24.6600	+0.183%	108	-0.020%
2024-12-03	24.6400	24.6400	24.6150	24.6150	-0.081%	109	+0.163%
2024-12-02	24.6200	24.6350	24.6200	24.6350	-0.304%	143	+0.081%
2024-11-29	24.7100	24.7100	24.7100	24.7100	+0.264%	149	-0.223%
2024-11-27	24.6200	24.6600	24.6200	24.6450	+0.224%	596	+0.041%
2024-11-26	24.5600	24.5900	24.5600	24.5900	-0.061%	275	+0.264%
2024-11-25	24.5900	24.6100	24.5900	24.6050	+0.496%	350	+0.203%
2024-11-22	24.4900	24.4900	24.4835	24.4835	+0.035%	295	+0.700%
2024-11-21	24.4900	24.4900	24.4750	24.4750	-0.065%	271	+0.735%
2024-11-20	24.5100	24.5100	24.4909	24.4909	-0.139%	100	+0.670%
2024-11-19	24.5300	24.5500	24.5250	24.5250	+0.122%	16,958	+0.530%
2024-11-18	24.4800	24.5100	24.4800	24.4950	+0.090%	2,140	+0.653%
2024-11-15	24.4100	24.4730	24.4100	24.4730	+0.161%	101	+0.744%
2024-11-14	24.4800	24.4800	24.4336	24.4336	-0.149%	102	+0.906%
2024-11-13	24.5200	24.5200	24.4700	24.4700	+0.020%	583	+0.756%
2024-11-12	24.4700	24.4700	24.4650	24.4650	-0.367%	2,482	+0.777%
2024-11-11	24.5550	24.5550	24.5550	24.5550	-0.122%	0	+0.407%
2024-11-08	24.6191	24.6191	24.5850	24.5850	-0.061%	362	+0.285%
2024-11-07	24.5800	24.6000	24.5790	24.6000	+0.549%	1,198	+0.224%
2024-11-06	24.4800	24.4800	24.4656	24.4656	-0.245%	13,321	+0.774%
2024-11-05	24.5300	24.5300	24.5256	24.5256	+0.084%	1,376	+0.528%
2024-11-04	24.5200	24.5200	24.5000	24.5050	+0.286%	1,199	+0.612%
2024-11-01	24.4600	24.4600	24.4350	24.4350	-0.529%	465	+0.900%
2024-10-31	24.5650	24.5650	24.5650	24.5650	-0.081%	0	+0.366%
2024-10-30	24.6000	24.6000	24.5850	24.5850	-0.203%	377	+0.285%
2024-10-29	24.6000	24.6350	24.6000	24.6350	+0.041%	3,077	+0.081%
2024-10-28	24.6250	24.6250	24.6250	24.6250	-0.071%	562	+0.122%
2024-10-25	24.6424	24.6424	24.6424	24.6424	-0.132%	169	+0.051%
2024-10-24	24.6750	24.6750	24.6750	24.6750	+0.162%	34	-0.081%
2024-10-23	24.6400	24.6500	24.6350	24.6350	-0.203%	765	+0.081%
2024-10-22	24.6900	24.6997	24.6781	24.6850	-0.040%	676	-0.122%
2024-10-21	24.6933	24.7197	24.6933	24.6950	-0.435%	268	-0.162%
2024-10-18	24.8100	24.8100	24.8028	24.8028	+0.049%	1,295	-0.596%
2024-10-17	24.8200	24.8200	24.7907	24.7907	-0.239%	529	-0.547%
2024-10-16	24.8600	24.8600	24.8457	24.8500	+0.043%	615	-0.785%
2024-10-15	24.8100	24.8600	24.8100	24.8393	+0.280%	13,382	-0.742%
2024-10-14	24.7700	24.7700	24.7700	24.7700	-0.141%	0	-0.464%
2024-10-11	24.8100	24.8100	24.8050	24.8050	+0.162%	707	-0.605%
2024-10-10	24.7613	24.7650	24.7500	24.7650	+0.060%	18,822	-0.444%
2024-10-09	24.7501	24.7501	24.7501	24.7501	-0.040%	1	-0.384%
2024-10-08	24.7500	24.7600	24.7400	24.7600	+0.020%	400	-0.424%
2024-10-07	24.7800	24.7900	24.7550	24.7550	-0.222%	480	-0.404%
2024-10-04	24.8100	24.8100	24.8100	24.8100	-0.561%	0	-0.625%
2024-10-03	24.9500	24.9500	24.9500	24.9500	-0.080%	0	-1.182%
2024-10-02	24.9700	24.9700	24.9700	24.9700	-0.060%	0	-1.262%
2024-10-01	24.9850	24.9850	24.9850	24.9850	+0.140%	0	-1.321%
2024-09-30	24.9500	24.9500	24.9500	24.9500	-0.200%	1	-1.182%
2024-09-27	25.0000	25.0000	25.0000	25.0000	+0.241%	0	-1.380%
2024-09-26	24.9400	24.9400	24.9400	24.9400	-0.080%	0	-1.143%
2024-09-25	24.9600	24.9600	24.9600	24.9600	-0.379%	22	-1.222%
2024-09-24	25.0600	25.0600	25.0200	25.0550	0.000%	200	-1.596%

.dark-mode .qq3BhF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qq3BhF{ color: #333333; background-color: white; border: 2px solid #333333; }MYCISPDR SSGA My2029 Corporate Bond ETFstock NASDAQ ETF

MYCI
SPDR SSGA My2029 Corporate Bond ETF
stock NASDAQ ETF