SPDR Nuveen Municipal Bond ETF (NY: MBND )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 24, 2024	27.48	27.48	27.43	27.43	463	+0.01(+0.03%)
Dec 23, 2024	27.42	27.49	27.42	27.42	2,270	-0.01(-0.04%)
Dec 20, 2024	27.39	27.44	27.39	27.43	1,151	+0.13(+0.46%)
Dec 19, 2024	27.38	27.39	27.26	27.30	6,097	-0.30(-1.07%)
Dec 18, 2024	27.74	27.74	27.60	27.60	6,615	-0.08(-0.29%)
Dec 17, 2024	27.71	27.71	27.68	27.68	1,289	-0.07(-0.25%)
Dec 16, 2024	27.71	27.75	27.68	27.75	7,018	+0.02(+0.06%)
Dec 13, 2024	27.76	27.82	27.73	27.73	6,665	-0.05(-0.20%)
Dec 12, 2024	27.86	27.89	27.79	27.79	1,586	-0.13(-0.47%)
Dec 11, 2024	27.95	27.99	27.90	27.92	7,043	-0.02(-0.05%)
Dec 10, 2024	27.89	27.98	27.89	27.93	711	-0.03(-0.09%)
Dec 09, 2024	28.02	28.02	27.96	27.96	3,506	-0.07(-0.25%)
Dec 06, 2024	28.05	28.05	27.97	28.03	1,029	+0.08(+0.29%)
Dec 05, 2024	27.90	28.00	27.90	27.95	5,732	+0.00(+0.00%)
Dec 04, 2024	27.99	27.99	27.95	27.95	394	+0.04(+0.14%)
Dec 03, 2024	27.91	27.96	27.91	27.91	8,434	+0.03(+0.11%)
Dec 02, 2024	27.88	27.88	27.88	27.88	60	-0.04(-0.14%)
Nov 29, 2024	27.92	27.92	27.92	27.92	100	+0.06(+0.23%)
Nov 27, 2024	27.86	27.86	27.86	27.86	100	+0.07(+0.25%)
Nov 26, 2024	27.80	27.84	27.79	27.79	22,084	-0.00(-0.02%)
Nov 25, 2024	27.78	27.79	27.78	27.79	1,743	+0.11(+0.41%)
Nov 22, 2024	27.68	27.74	27.68	27.68	3,032	+0.01(+0.04%)
Nov 21, 2024	27.65	27.73	27.65	27.66	32,434	-0.01(-0.02%)
Nov 20, 2024	27.67	27.73	27.67	27.67	7,710	-0.02(-0.09%)
Nov 19, 2024	27.70	27.70	27.70	27.70	181	+0.06(+0.21%)
Nov 18, 2024	27.63	27.64	27.63	27.64	185	+0.02(+0.06%)
Nov 15, 2024	27.62	27.62	27.62	27.62	100	+0.01(+0.04%)
Nov 14, 2024	27.64	27.64	27.61	27.61	386	-0.00(-0.00%)
Nov 13, 2024	27.54	27.68	27.54	27.61	3,821	+0.02(+0.05%)
Nov 12, 2024	27.64	27.64	27.53	27.59	1,331	-0.02(-0.05%)
Nov 11, 2024	27.57	27.61	27.57	27.61	1,270	+0.01(+0.02%)
Nov 08, 2024	27.60	27.60	27.60	27.60	1,967	+0.17(+0.62%)
Nov 07, 2024	27.40	27.43	27.40	27.43	181	+0.12(+0.43%)
Nov 06, 2024	27.35	27.37	27.27	27.32	1,188	-0.28(-1.00%)
Nov 05, 2024	27.63	27.63	27.55	27.59	11,477	-0.03(-0.09%)
Nov 04, 2024	27.56	27.62	27.53	27.62	11,093	+0.13(+0.48%)
Nov 01, 2024	27.49	27.49	27.49	27.49	100	-0.00(-0.01%)
Oct 31, 2024	27.46	27.49	27.45	27.49	9,592	+0.01(+0.05%)
Oct 30, 2024	27.53	27.53	27.47	27.48	3,347	+0.00(+0.00%)
Oct 29, 2024	27.46	27.48	27.46	27.48	1,425	-0.06(-0.22%)
Oct 28, 2024	27.54	27.54	27.54	27.54	290	-0.00(-0.02%)
Oct 25, 2024	27.59	27.63	27.54	27.54	1,810	+0.09(+0.31%)
Oct 24, 2024	27.44	27.52	27.35	27.45	25,546	-0.02(-0.06%)
Oct 23, 2024	27.69	27.69	27.45	27.47	7,750	-0.12(-0.45%)
Oct 22, 2024	27.60	27.60	27.60	27.60	720	-0.09(-0.31%)
Oct 21, 2024	27.70	27.74	27.64	27.68	16,722	-0.07(-0.26%)
Oct 18, 2024	27.71	27.79	27.71	27.75	3,996	+0.02(+0.06%)
Oct 17, 2024	27.71	27.74	27.68	27.74	3,598	-0.04(-0.16%)
Oct 16, 2024	27.79	27.79	27.72	27.78	9,186	+0.02(+0.07%)
Oct 15, 2024	27.80	27.81	27.75	27.76	3,583	+0.05(+0.20%)
Oct 14, 2024	27.65	27.73	27.63	27.71	19,852	-0.05(-0.17%)
Oct 11, 2024	27.79	27.80	27.70	27.75	2,165	-0.00(-0.01%)
Oct 10, 2024	27.81	27.81	27.76	27.76	334	+0.01(+0.02%)
Oct 09, 2024	27.71	27.75	27.71	27.75	4,791	-0.04(-0.13%)
Oct 08, 2024	27.80	27.80	27.79	27.79	3,929	-0.03(-0.11%)
Oct 07, 2024	27.82	27.87	27.77	27.82	3,178	-0.05(-0.18%)
Oct 04, 2024	27.87	27.90	27.86	27.86	2,228	-0.08(-0.30%)
Oct 03, 2024	28.02	28.02	27.95	27.95	332	-0.01(-0.04%)
Oct 02, 2024	27.96	27.96	27.96	27.96	1,618	-0.04(-0.13%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.