SPDR Nuveen Municipal Bond ETF (NY: MBND )

27.95 -0.01 (-0.03%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 25.86 25.92 25.86 25.89 15,864 +0.04(+0.17%)
May 30, 2023 25.79 25.89 25.79 25.85 10,324 +0.09(+0.34%)
May 26, 2023 25.75 25.78 25.75 25.76 1,549 +0.02(+0.09%)
May 25, 2023 25.73 25.76 25.73 25.74 1,219 -0.02(-0.07%)
May 24, 2023 25.78 25.78 25.76 25.76 427 -0.02(-0.06%)
May 23, 2023 25.83 25.83 25.77 25.77 2,165 -0.05(-0.19%)
May 22, 2023 25.82 25.82 25.82 25.82 101 -0.07(-0.28%)
May 19, 2023 25.89 25.89 25.89 25.89 103 -0.11(-0.41%)
May 18, 2023 26.01 26.01 26.00 26.00 3,156 -0.12(-0.44%)
May 17, 2023 26.18 26.19 26.12 26.12 3,377 -0.05(-0.18%)
May 16, 2023 26.18 26.18 26.15 26.16 7,449 -0.04(-0.17%)
May 15, 2023 26.21 26.21 26.21 26.21 135 -0.00(-0.02%)
May 12, 2023 26.26 26.26 26.21 26.21 1,508 -0.01(-0.06%)
May 11, 2023 26.26 26.26 26.22 26.23 576 +0.00(+0.02%)
May 10, 2023 26.23 26.23 26.22 26.22 319 +0.01(+0.04%)
May 09, 2023 26.20 26.21 26.19 26.21 209 -0.01(-0.04%)
May 08, 2023 26.20 26.22 26.20 26.22 122 +0.01(+0.04%)
May 05, 2023 26.19 26.21 26.19 26.21 3,709 +0.02(+0.07%)
May 04, 2023 26.17 26.20 26.17 26.19 1,832 +0.05(+0.19%)
May 03, 2023 26.13 26.14 26.12 26.14 4,622 +0.02(+0.09%)
May 02, 2023 26.12 26.12 26.12 26.12 44 +0.03(+0.11%)
May 01, 2023 26.12 26.12 26.07 26.09 277 -0.03(-0.10%)
Apr 28, 2023 26.14 26.14 26.12 26.12 811 +0.03(+0.10%)
Apr 27, 2023 26.11 26.11 26.07 26.09 488 -0.04(-0.15%)
Apr 26, 2023 26.15 26.15 26.11 26.13 1,275 +0.01(+0.06%)
Apr 25, 2023 26.13 26.14 26.12 26.12 218 +0.06(+0.22%)
Apr 24, 2023 26.18 26.18 26.06 26.06 5,647 +0.03(+0.11%)
Apr 21, 2023 26.05 26.06 26.03 26.03 6,878 +0.00(+0.02%)
Apr 20, 2023 26.02 26.02 26.02 26.02 3 +0.02(+0.07%)
Apr 19, 2023 26.00 26.03 26.00 26.00 6,472 -0.11(-0.43%)
Apr 18, 2023 26.14 26.14 26.12 26.12 178 -0.17(-0.64%)
Apr 17, 2023 26.28 26.28 26.28 26.28 92 -0.07(-0.28%)
Apr 14, 2023 26.36 26.36 26.34 26.36 1,737 -0.03(-0.11%)
Apr 13, 2023 26.39 26.41 26.39 26.39 383 +0.00(+0.00%)
Apr 12, 2023 26.38 26.39 26.35 26.39 1,661 +0.04(+0.16%)
Apr 11, 2023 26.34 26.34 26.34 26.34 102 +0.04(+0.15%)
Apr 10, 2023 26.33 26.33 26.28 26.30 7,018 +0.00(+0.01%)
Apr 06, 2023 26.33 26.33 26.29 26.30 3,849 +0.03(+0.11%)
Apr 05, 2023 26.27 26.27 26.27 26.27 12 +0.07(+0.28%)
Apr 04, 2023 26.20 26.20 26.20 26.20 102 +0.05(+0.18%)
Apr 03, 2023 26.15 26.15 26.15 26.15 1,037 +0.01(+0.04%)
Mar 31, 2023 26.13 26.14 26.13 26.14 359 +0.03(+0.11%)
Mar 30, 2023 26.09 26.13 26.09 26.11 1,717 +0.02(+0.07%)
Mar 29, 2023 26.10 26.11 26.09 26.09 780 +0.01(+0.04%)
Mar 28, 2023 26.05 26.08 26.05 26.08 8,293 +0.05(+0.19%)
Mar 27, 2023 26.06 26.08 26.03 26.03 1,168 -0.06(-0.22%)
Mar 24, 2023 26.09 26.11 26.07 26.09 921 +0.05(+0.18%)
Mar 23, 2023 26.02 26.04 26.02 26.04 813 +0.04(+0.15%)
Mar 22, 2023 26.02 26.04 26.00 26.00 1,515 +0.08(+0.30%)
Mar 21, 2023 25.95 25.96 25.93 25.93 13,850 -0.07(-0.26%)
Mar 20, 2023 26.04 26.04 25.97 25.99 10,886 -0.05(-0.19%)
Mar 17, 2023 26.00 26.05 26.00 26.04 8,948 +0.06(+0.22%)
Mar 16, 2023 25.96 25.98 25.96 25.98 2,359 +0.00(+0.00%)
Mar 15, 2023 26.00 26.04 25.97 25.98 8,053 +0.12(+0.45%)
Mar 14, 2023 25.90 25.90 25.87 25.87 114 -0.09(-0.33%)
Mar 13, 2023 25.93 25.95 25.93 25.95 1,669 +0.07(+0.28%)
Mar 10, 2023 25.91 25.91 25.86 25.88 479 +0.10(+0.39%)
Mar 09, 2023 25.77 25.78 25.77 25.78 125 +0.03(+0.11%)
Mar 08, 2023 25.74 25.77 25.74 25.75 1,986 +0.00(+0.00%)
Mar 07, 2023 25.75 25.77 25.73 25.75 11,166 +0.01(+0.04%)
Mar 06, 2023 25.73 25.76 25.73 25.74 3,101 +0.03(+0.11%)
Mar 03, 2023 25.71 25.71 25.71 25.71 121 +0.03(+0.11%)
Mar 02, 2023 25.69 25.69 25.69 25.69 42 -0.02(-0.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.