MYHE
State Street My2031 High Yield Corporate Bond ETF
stockNASDAQETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)78
MYHE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 23.86 | 23.86 | 23.86 | 23.86 | +0.287% | 79 | 0.000% |
| 2026-10-01 | 23.78 | 23.82 | 23.78 | 23.80 | -0.828% | 1,682 | +0.287% |
| 2026-09-30 | 24.00 | 24.00 | 24.00 | 24.00 | +0.022% | 22 | -0.543% |
| 2026-09-29 | 23.99 | 23.99 | 23.99 | 23.99 | -0.146% | 20 | -0.521% |
| 2026-09-28 | 24.02 | 24.02 | 24.02 | 24.02 | -0.538% | 48 | -0.666% |
| 2026-09-25 | 24.16 | 24.16 | 24.16 | 24.16 | -0.165% | 16 | -1.201% |
| 2026-09-24 | 24.20 | 24.20 | 24.20 | 24.20 | -0.375% | 121 | -1.364% |
| 2026-09-23 | 24.29 | 24.29 | 24.29 | 24.29 | -0.812% | 17 | -1.734% |
| 2026-09-22 | 24.48 | 24.48 | 24.48 | 24.48 | 0.000% | 112 | -2.532% |
| 2026-09-21 | 24.48 | 24.48 | 24.48 | 24.48 | +0.205% | 57 | -2.532% |
| 2026-09-18 | 24.43 | 24.43 | 24.43 | 24.43 | -0.326% | 16 | -2.333% |
| 2026-09-17 | 24.52 | 24.52 | 24.52 | 24.52 | +0.327% | 80 | -2.651% |
| 2026-09-16 | 24.43 | 24.46 | 24.43 | 24.43 | +0.123% | 4,045 | -2.333% |
| 2026-09-15 | 24.41 | 24.41 | 24.41 | 24.41 | -0.164% | 17 | -2.213% |
| 2026-09-14 | 24.45 | 24.45 | 24.45 | 24.45 | -0.245% | 16 | -2.373% |
| 2026-09-11 | 24.50 | 24.50 | 24.50 | 24.50 | +0.204% | 97 | -2.612% |
| 2026-09-10 | 24.59 | 24.59 | 24.45 | 24.45 | -0.468% | 585 | -2.413% |
| 2026-09-09 | 24.57 | 24.57 | 24.57 | 24.57 | -0.345% | 18 | -2.869% |
| 2026-09-08 | 24.67 | 24.69 | 24.66 | 24.66 | -0.061% | 772 | -3.204% |
| 2026-09-04 | 24.68 | 24.68 | 24.67 | 24.67 | -0.020% | 116 | -3.263% |
| 2026-09-03 | 24.68 | 24.68 | 24.68 | 24.68 | +0.265% | 410 | -3.283% |
| 2026-09-02 | 24.62 | 24.66 | 24.58 | 24.61 | -0.103% | 3,439 | -3.026% |
| 2026-09-01 | 24.66 | 24.66 | 24.60 | 24.64 | -0.753% | 218 | -3.126% |
| 2026-08-31 | 24.83 | 25.09 | 24.82 | 24.82 | -0.093% | 6,388 | -3.855% |
| 2026-08-28 | 24.84 | 24.84 | 24.84 | 24.84 | -0.161% | 93 | -3.944% |
| 2026-08-27 | 24.89 | 24.89 | 24.88 | 24.89 | +0.115% | 231 | -4.099% |
| 2026-08-26 | 24.84 | 24.86 | 24.84 | 24.86 | +0.006% | 131 | -3.989% |
| 2026-08-25 | 24.83 | 24.86 | 24.83 | 24.86 | +0.303% | 154 | -3.983% |
| 2026-08-24 | 24.78 | 24.78 | 24.78 | 24.78 | -0.020% | 16 | -3.692% |
| 2026-08-21 | 24.79 | 24.79 | 24.79 | 24.79 | +0.020% | 16 | -3.712% |
| 2026-08-20 | 24.78 | 24.78 | 24.77 | 24.78 | -0.282% | 1,769 | -3.692% |
| 2026-08-19 | 24.84 | 24.86 | 24.80 | 24.85 | -0.600% | 2,195 | -3.964% |
| 2026-08-18 | 24.81 | 25.00 | 24.81 | 25.00 | -0.142% | 8,464 | -4.540% |
| 2026-08-17 | 24.87 | 25.10 | 24.87 | 25.04 | +0.605% | 6,689 | -4.676% |
| 2026-08-14 | 24.91 | 24.91 | 24.89 | 24.89 | -0.400% | 116 | -4.099% |
| 2026-08-13 | 24.89 | 25.03 | 24.89 | 24.98 | +0.321% | 12,481 | -4.483% |
| 2026-08-12 | 24.87 | 24.96 | 24.86 | 24.91 | +0.403% | 8,487 | -4.176% |
| 2026-08-11 | 24.82 | 24.82 | 24.78 | 24.80 | +0.030% | 333 | -3.790% |
| 2026-08-10 | 24.85 | 24.85 | 24.80 | 24.80 | -0.332% | 116 | -3.760% |
| 2026-08-07 | 24.87 | 24.90 | 24.87 | 24.88 | +0.262% | 3,550 | -4.080% |
| 2026-08-06 | 24.92 | 24.92 | 24.82 | 24.82 | 0.000% | 243 | -3.828% |
| 2026-08-05 | 24.82 | 24.82 | 24.82 | 24.82 | -0.040% | 48 | -3.828% |
| 2026-08-04 | 24.78 | 26.36 | 24.78 | 24.82 | +0.526% | 9,817 | -3.867% |
| 2026-08-03 | 24.68 | 24.70 | 24.68 | 24.70 | -0.273% | 409 | -3.361% |
| 2026-07-31 | 24.76 | 24.76 | 24.75 | 24.76 | +0.010% | 3,083 | -3.624% |
| 2026-07-30 | 24.75 | 24.76 | 24.75 | 24.76 | +0.081% | 731 | -3.615% |
| 2026-07-29 | 24.68 | 25.00 | 24.68 | 24.74 | 0.000% | 10,383 | -3.537% |
| 2026-07-28 | 24.74 | 24.74 | 24.74 | 24.74 | +0.061% | 6 | -3.537% |
| 2026-07-27 | 24.74 | 24.74 | 24.73 | 24.73 | +0.020% | 166 | -3.478% |
| 2026-07-24 | 24.72 | 24.72 | 24.72 | 24.72 | +0.040% | 6 | -3.459% |
| 2026-07-23 | 24.71 | 24.71 | 24.71 | 24.71 | -0.503% | 6 | -3.420% |
| 2026-07-22 | 24.84 | 24.84 | 24.84 | 24.84 | -0.141% | 866 | -3.906% |
| 2026-07-21 | 24.88 | 24.88 | 24.87 | 24.87 | -0.120% | 3,761 | -4.041% |
| 2026-07-20 | 24.90 | 24.90 | 24.90 | 24.90 | -0.040% | 6 | -4.157% |
| 2026-07-17 | 24.91 | 24.91 | 24.91 | 24.91 | +0.020% | 40 | -4.195% |
| 2026-07-16 | 24.91 | 24.91 | 24.91 | 24.91 | 0.000% | 6 | -4.176% |
| 2026-07-15 | 24.91 | 24.91 | 24.91 | 24.91 | +0.181% | 15 | -4.176% |
| 2026-07-14 | 24.86 | 24.86 | 24.86 | 24.86 | +0.101% | 6 | -4.002% |
| 2026-07-13 | 24.84 | 24.86 | 24.83 | 24.84 | -0.241% | 11,265 | -3.906% |
| 2026-07-10 | 24.89 | 24.89 | 24.89 | 24.89 | -0.060% | 10 | -4.137% |
| 2026-07-09 | 24.91 | 24.91 | 24.91 | 24.91 | +0.181% | 30 | -4.195% |
| 2026-07-08 | 24.86 | 24.86 | 24.86 | 24.86 | -0.121% | 70 | -4.022% |
| 2026-07-07 | 24.93 | 24.93 | 24.89 | 24.89 | -0.180% | 1,710 | -4.137% |
| 2026-07-06 | 24.93 | 24.94 | 24.93 | 24.94 | +0.181% | 149 | -4.310% |
| 2026-07-02 | 24.89 | 24.89 | 24.89 | 24.89 | +0.201% | 7 | -4.137% |
| 2026-07-01 | 24.84 | 24.84 | 24.84 | 24.84 | -0.660% | 0 | -3.944% |
| 2026-06-30 | 25.01 | 25.01 | 25.01 | 25.01 | -0.040% | 8 | -4.578% |
| 2026-06-29 | 24.98 | 25.18 | 24.98 | 25.02 | +0.180% | 7,443 | -4.616% |
| 2026-06-26 | 24.96 | 25.00 | 24.96 | 24.98 | -0.040% | 984 | -4.444% |
| 2026-06-25 | 25.01 | 25.01 | 24.98 | 24.98 | +0.080% | 1,410 | -4.483% |
| 2026-06-24 | 24.99 | 24.99 | 24.96 | 24.96 | +0.100% | 750 | -4.406% |
| 2026-06-23 | 24.94 | 24.94 | 24.94 | 24.94 | -0.140% | 0 | -4.310% |
| 2026-06-22 | 24.98 | 24.98 | 24.98 | 24.98 | -0.040% | 0.04 | -4.444% |
| 2026-06-18 | 24.98 | 24.98 | 24.98 | 24.98 | +0.281% | 270 | -4.483% |
| 2026-06-17 | 24.94 | 24.94 | 24.87 | 24.91 | -0.420% | 855 | -4.214% |
| 2026-06-16 | 25.02 | 25.02 | 25.02 | 25.02 | +0.060% | 0 | -4.616% |
| 2026-06-15 | 24.98 | 25.00 | 24.98 | 25.00 | +0.361% | 260 | -4.559% |
| 2026-06-12 | 24.90 | 24.91 | 24.90 | 24.91 | +0.100% | 589 | -4.214% |
| 2026-06-11 | 24.83 | 24.90 | 24.82 | 24.89 | +0.464% | 2,504 | -4.118% |
| 2026-06-10 | 24.80 | 24.80 | 24.77 | 24.77 | -0.106% | 586 | -3.673% |
| 2026-06-09 | 24.82 | 24.82 | 24.80 | 24.80 | +0.066% | 766 | -3.776% |
| 2026-06-08 | 24.82 | 24.82 | 24.79 | 24.79 | +0.081% | 725 | -3.712% |
| 2026-06-05 | 24.77 | 24.77 | 24.77 | 24.77 | -0.382% | 710 | -3.634% |
| 2026-06-04 | 24.86 | 24.86 | 24.86 | 24.86 | +0.040% | 20 | -4.002% |
| 2026-06-03 | 24.85 | 24.85 | 24.85 | 24.85 | -0.141% | 6 | -3.964% |
| 2026-06-02 | 24.89 | 24.89 | 24.89 | 24.89 | +0.020% | 27 | -4.099% |
| 2026-06-01 | 24.88 | 24.88 | 24.88 | 24.88 | -0.659% | 0 | -4.080% |
| 2026-05-29 | 25.05 | 25.05 | 25.05 | 25.05 | +0.080% | 0 | -4.712% |
| 2026-05-28 | 25.02 | 25.02 | 25.02 | 25.02 | +0.100% | 0 | -4.635% |
| 2026-05-27 | 25.02 | 25.03 | 25.00 | 25.00 | +0.020% | 755 | -4.540% |
| 2026-05-26 | 25.00 | 25.00 | 25.00 | 25.00 | +0.321% | 0 | -4.521% |
| 2026-05-22 | 24.91 | 24.91 | 24.91 | 24.91 | +0.201% | 0 | -4.214% |
| 2026-05-21 | 24.84 | 24.87 | 24.84 | 24.86 | +0.181% | 1,040 | -4.022% |
| 2026-05-20 | 24.82 | 24.82 | 24.82 | 24.82 | +0.588% | 0 | -3.848% |
| 2026-05-19 | 24.65 | 24.68 | 24.65 | 24.68 | -0.283% | 1,400 | -3.283% |
| 2026-05-18 | 24.79 | 24.79 | 24.75 | 24.75 | -0.161% | 1,002 | -3.556% |
| 2026-05-15 | 24.82 | 24.82 | 24.79 | 24.79 | -0.582% | 1,427 | -3.712% |
| 2026-05-14 | 24.92 | 24.95 | 24.89 | 24.93 | +0.302% | 4,640 | -4.272% |
| 2026-05-13 | 24.86 | 24.86 | 24.86 | 24.86 | +0.060% | 140 | -3.983% |
| 2026-05-12 | 24.84 | 24.84 | 24.84 | 24.84 | -0.261% | 0 | -3.925% |
| 2026-05-11 | 24.91 | 24.91 | 24.91 | 24.91 | -0.120% | 0 | -4.176% |
| 2026-05-08 | 24.93 | 24.93 | 24.93 | 24.93 | -0.040% | 295 | -4.291% |
| 2026-05-07 | 24.95 | 24.95 | 24.95 | 24.95 | -0.220% | 95 | -4.330% |
| 2026-05-06 | 24.99 | 25.02 | 24.99 | 25.00 | +0.402% | 281 | -4.540% |
| 2026-05-05 | 24.91 | 24.91 | 24.90 | 24.90 | +0.181% | 321 | -4.157% |
| 2026-05-04 | 24.89 | 24.89 | 24.86 | 24.86 | -0.321% | 700 | -3.983% |
| 2026-05-01 | 24.93 | 24.93 | 24.93 | 24.93 | -0.360% | 4 | -4.291% |
| 2026-04-30 | 25.02 | 25.02 | 25.02 | 25.02 | +0.301% | 0 | -4.635% |
| 2026-04-29 | 24.95 | 24.95 | 24.95 | 24.95 | -0.300% | 799 | -4.349% |
| 2026-04-28 | 25.02 | 25.02 | 25.02 | 25.02 | -0.120% | 0 | -4.635% |
| 2026-04-27 | 25.05 | 25.05 | 25.05 | 25.05 | 0.000% | 0 | -4.750% |
| 2026-04-24 | 25.08 | 25.08 | 25.05 | 25.05 | +0.200% | 205 | -4.750% |
| 2026-04-23 | 25.04 | 25.04 | 25.00 | 25.00 | -0.200% | 861 | -4.559% |
| 2026-04-22 | 25.05 | 25.05 | 25.05 | 25.05 | +0.120% | 0 | -4.750% |
| 2026-04-21 | 25.05 | 25.05 | 25.02 | 25.02 | -0.319% | 1,199 | -4.635% |
| 2026-04-20 | 25.11 | 25.11 | 25.11 | 25.11 | -0.258% | 28 | -4.939% |
| 2026-04-17 | 25.15 | 25.20 | 25.15 | 25.17 | +0.519% | 2,358 | -5.185% |
| 2026-04-16 | 25.04 | 25.04 | 25.04 | 25.04 | -0.020% | 0 | -4.692% |
| 2026-04-15 | 25.05 | 25.05 | 25.05 | 25.05 | 0.000% | 0 | -4.712% |
| 2026-04-14 | 25.05 | 25.05 | 25.05 | 25.05 | +0.441% | 1,765 | -4.712% |
| 2026-04-13 | 24.93 | 24.93 | 24.93 | 24.93 | +0.080% | 0 | -4.291% |
| 2026-04-10 | 24.91 | 24.91 | 24.91 | 24.91 | -0.320% | 3 | -4.214% |
| 2026-04-09 | 24.92 | 25.00 | 24.92 | 25.00 | +0.221% | 1,656 | -4.521% |
| 2026-04-08 | 24.94 | 24.94 | 24.94 | 24.94 | +0.768% | 100 | -4.310% |
| 2026-04-07 | 24.71 | 24.78 | 24.70 | 24.75 | -0.101% | 4,557 | -3.576% |
| 2026-04-06 | 24.77 | 24.77 | 24.77 | 24.77 | +0.101% | 101 | -3.673% |
| 2026-04-02 | 24.61 | 24.76 | 24.61 | 24.75 | +0.233% | 5,623 | -3.576% |
| 2026-04-01 | 24.69 | 24.69 | 24.69 | 24.69 | -0.187% | 4,497 | -3.351% |
| 2026-03-31 | 24.66 | 24.74 | 24.66 | 24.74 | +0.872% | 1,281 | -3.532% |
| 2026-03-30 | 24.55 | 24.55 | 24.52 | 24.52 | +0.327% | 700 | -2.691% |
| 2026-03-27 | 24.52 | 24.52 | 24.45 | 24.45 | -0.448% | 800 | -2.373% |
| 2026-03-26 | 24.68 | 24.68 | 24.55 | 24.55 | -0.808% | 2,800 | -2.810% |
| 2026-03-25 | 24.74 | 24.76 | 24.74 | 24.75 | +0.446% | 800 | -3.595% |
| 2026-03-24 | 24.67 | 24.67 | 24.64 | 24.64 | -0.243% | 1,400 | -3.165% |
| 2026-03-23 | 24.77 | 24.77 | 24.70 | 24.70 | +0.488% | 800 | -3.400% |
| 2026-03-20 | 24.69 | 24.69 | 24.57 | 24.59 | -0.644% | 4,258 | -2.929% |
| 2026-03-19 | 24.63 | 24.74 | 24.63 | 24.74 | -0.103% | 2,177 | -3.554% |
| 2026-03-18 | 24.81 | 24.81 | 24.76 | 24.77 | -0.302% | 1,640 | -3.654% |
| 2026-03-17 | 24.84 | 24.84 | 24.84 | 24.84 | +0.262% | 58 | -3.944% |
| 2026-03-16 | 24.78 | 24.78 | 24.78 | 24.78 | +0.568% | 0 | -3.692% |
| 2026-03-13 | 24.78 | 24.78 | 24.64 | 24.64 | -0.223% | 3,710 | -3.145% |
| 2026-03-12 | 24.82 | 24.83 | 24.70 | 24.70 | -0.704% | 14,622 | -3.361% |
| 2026-03-11 | 24.91 | 24.98 | 24.87 | 24.87 | -0.351% | 2,998 | -4.041% |
| 2026-03-10 | 24.97 | 24.98 | 24.94 | 24.96 | +0.218% | 3,952 | -4.377% |
| 2026-03-09 | 24.87 | 24.90 | 24.87 | 24.90 | +0.364% | 705 | -4.169% |
| 2026-03-06 | 24.85 | 24.85 | 24.81 | 24.81 | -0.656% | 1,501 | -3.821% |
| 2026-03-05 | 25.19 | 25.19 | 24.92 | 24.98 | -0.012% | 6,730 | -4.452% |
| 2026-03-04 | 25.00 | 25.00 | 24.98 | 24.98 | -0.100% | 1,993 | -4.464% |
| 2026-03-03 | 24.90 | 25.00 | 24.90 | 25.00 | +0.120% | 254 | -4.559% |
| 2026-03-02 | 24.98 | 24.98 | 24.98 | 24.98 | -0.066% | 1 | -4.444% |
| 2026-02-27 | 24.99 | 24.99 | 24.99 | 24.99 | -0.094% | 1 | -4.507% |
| 2026-02-26 | 25.02 | 25.02 | 25.02 | 25.02 | 0.000% | 102 | -4.597% |