MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
MYCI — SSGA Active Trust State Street My2029 Corporate Bond ETF
NasdaqSSGA Active Trust State Street My2029 Corporate Bond ETF
$24.23
+0.01(+0.04%)
- O
- 24.21
- H
- 24.23
- L
- 24.20
- V
- 5.27K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$24.23
Period Return-1.24%
Period High$25.22
Period Low$24.16
Avg Daily Volume5.6K
Total Trading Days365
MYCI — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $24.21 | $24.23 | $24.20 | $24.23 | +$0.01 | +0.04% | 5,266 | $24.21 | $24.20 $24.23 |
| Oct 2, 2026 | $24.24 | $24.25 | $24.19 | $24.21 | $-0.00 | +0.00% | 26,279 | $24.21 | $24.19 $24.25 |
| Oct 1, 2026 | $24.16 | $24.22 | $24.16 | $24.22 | $-0.06 | -0.23% | 2,763 | $24.20 | $24.16 $24.22 |
| Sep 30, 2026 | $24.29 | $24.29 | $24.25 | $24.27 | +$0.01 | +0.03% | 11,506 | $24.26 | $24.25 $24.29 |
| Sep 29, 2026 | $24.25 | $24.27 | $24.24 | $24.26 | +$0.02 | +0.10% | 1,717 | $24.25 | $24.24 $24.27 |
| Sep 28, 2026 | $24.24 | $24.27 | $24.24 | $24.24 | $-0.07 | -0.29% | 4,926 | $24.25 | $24.24 $24.27 |
| Sep 25, 2026 | $24.29 | $24.31 | $24.29 | $24.31 | +$0.03 | +0.12% | 2,848 | $24.30 | $24.29 $24.31 |
| Sep 24, 2026 | $24.30 | $24.30 | $24.28 | $24.28 | $-0.01 | -0.04% | 2,055 | $24.29 | $24.28 $24.30 |
| Sep 23, 2026 | $24.38 | $24.38 | $24.29 | $24.29 | $-0.12 | -0.47% | 5,491 | $24.31 | $24.29 $24.38 |
| Sep 22, 2026 | $24.41 | $24.41 | $24.40 | $24.41 | +$0.01 | +0.04% | 2,652 | $24.41 | $24.40 $24.41 |
| Sep 21, 2026 | $24.40 | $24.40 | $24.38 | $24.40 | +$0.01 | +0.04% | 9,153 | $24.39 | $24.38 $24.40 |
| Sep 18, 2026 | $24.39 | $24.39 | $24.39 | $24.39 | $-0.03 | -0.14% | 1,813 | $24.39 | $24.39 $24.39 |
| Sep 17, 2026 | $24.42 | $24.43 | $24.42 | $24.42 | +$0.05 | +0.20% | 1,608 | $24.42 | $24.42 $24.43 |
| Sep 16, 2026 | $24.42 | $24.43 | $24.37 | $24.37 | $-0.02 | -0.06% | 34,170 | $24.42 | $24.37 $24.43 |
| Sep 15, 2026 | $24.39 | $24.39 | $24.38 | $24.39 | $-0.01 | -0.04% | 12,275 | $24.39 | $24.38 $24.39 |
| Sep 14, 2026 | $24.41 | $24.41 | $24.39 | $24.39 | $-0.01 | -0.04% | 2,665 | $24.40 | $24.39 $24.41 |
| Sep 11, 2026 | $24.41 | $24.41 | $24.40 | $24.40 | $-0.02 | -0.09% | 2,107 | $24.41 | $24.40 $24.41 |
| Sep 10, 2026 | $24.46 | $24.47 | $24.43 | $24.43 | $-0.09 | -0.37% | 4,398 | $24.45 | $24.43 $24.47 |
| Sep 9, 2026 | $24.52 | $24.52 | $24.51 | $24.51 | $-0.01 | -0.04% | 2,711 | $24.52 | $24.51 $24.52 |
| Sep 8, 2026 | $24.54 | $24.54 | $24.53 | $24.53 | $-0.01 | -0.04% | 2,276 | $24.53 | $24.53 $24.54 |
| Sep 4, 2026 | $24.57 | $24.57 | $24.54 | $24.54 | $-0.01 | -0.04% | 3,342 | $24.56 | $24.54 $24.57 |
| Sep 3, 2026 | $24.55 | $24.55 | $24.55 | $24.55 | +$0.02 | +0.10% | 353 | $24.55 | $24.55 $24.55 |
| Sep 2, 2026 | $24.52 | $24.53 | $24.51 | $24.52 | +$0.01 | +0.03% | 4,856 | $24.52 | $24.51 $24.53 |
| Sep 1, 2026 | $24.54 | $24.54 | $24.51 | $24.52 | $-0.14 | -0.55% | 5,890 | $24.52 | $24.51 $24.54 |
| Aug 31, 2026 | $24.65 | $24.66 | $24.64 | $24.65 | +$0.01 | +0.04% | 2,976 | $24.65 | $24.64 $24.66 |
| Aug 28, 2026 | $24.64 | $24.64 | $24.64 | $24.64 | $-0.05 | -0.18% | 147 | $24.65 | $24.64 $24.64 |
| Aug 27, 2026 | $24.71 | $24.71 | $24.69 | $24.69 | $-0.01 | -0.04% | 7,942 | $24.70 | $24.69 $24.71 |
| Aug 26, 2026 | $24.71 | $24.71 | $24.70 | $24.70 | $-0.02 | -0.08% | 1,480 | $24.70 | $24.70 $24.71 |
| Aug 25, 2026 | $24.70 | $24.72 | $24.69 | $24.72 | +$0.05 | +0.20% | 8,052 | $24.70 | $24.69 $24.72 |
| Aug 24, 2026 | $24.67 | $24.68 | $24.66 | $24.67 | +$0.00 | +0.00% | 5,476 | $24.67 | $24.66 $24.68 |