Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	27.62	27.62	27.62	27.62	94	+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	-0.07(-0.24%)
Oct 31, 2024	27.52	27.55	27.51	27.55	9,570	+0.01(+0.05%)
Oct 30, 2024	27.59	27.59	27.53	27.54	3,340	+0.00(+0.00%)
Oct 29, 2024	27.53	27.54	27.52	27.54	1,422	-0.06(-0.22%)
Oct 28, 2024	27.61	27.61	27.60	27.60	290	-0.00(-0.02%)
Oct 25, 2024	27.65	27.70	27.61	27.61	1,806	+0.09(+0.31%)
Oct 24, 2024	27.50	27.58	27.41	27.52	25,487	-0.02(-0.06%)
Oct 23, 2024	27.75	27.75	27.51	27.54	7,732	-0.13(-0.45%)
Oct 22, 2024	27.66	27.66	27.66	27.66	719	-0.09(-0.31%)
Oct 21, 2024	27.76	27.80	27.70	27.75	16,684	-0.07(-0.26%)
Oct 18, 2024	27.77	27.85	27.77	27.82	3,987	+0.02(+0.06%)
Oct 17, 2024	27.77	27.80	27.74	27.80	3,590	-0.04(-0.16%)
Oct 16, 2024	27.85	27.85	27.78	27.84	9,165	+0.02(+0.07%)
Oct 15, 2024	27.86	27.87	27.82	27.82	3,575	+0.05(+0.20%)
Oct 14, 2024	27.71	27.79	27.69	27.77	19,806	-0.05(-0.17%)
Oct 11, 2024	27.86	27.86	27.76	27.82	2,160	-0.00(-0.01%)
Oct 10, 2024	27.87	27.87	27.82	27.82	334	+0.01(+0.02%)
Oct 09, 2024	27.77	27.81	27.77	27.81	4,780	-0.04(-0.13%)
Oct 08, 2024	27.86	27.86	27.85	27.85	3,920	-0.03(-0.11%)
Oct 07, 2024	27.88	27.93	27.83	27.88	3,171	-0.05(-0.18%)
Oct 04, 2024	27.93	27.96	27.93	27.93	2,223	-0.09(-0.30%)
Oct 03, 2024	28.09	28.09	28.01	28.01	332	-0.01(-0.04%)
Oct 02, 2024	28.03	28.03	28.02	28.02	1,615	-0.04(-0.13%)
Oct 01, 2024	27.98	28.08	27.98	28.06	4,147	+0.12(+0.42%)
Sep 30, 2024	27.97	27.98	27.94	27.94	1,678	-0.06(-0.23%)
Sep 27, 2024	28.01	28.01	28.01	28.01	405	+0.09(+0.34%)
Sep 26, 2024	27.93	27.94	27.91	27.91	5,908	-0.01(-0.05%)
Sep 25, 2024	27.87	27.93	27.87	27.93	1,414	+0.00(+0.02%)
Sep 24, 2024	27.97	27.97	27.92	27.92	435	+0.01(+0.05%)
Sep 23, 2024	27.91	27.91	27.91	27.91	288	+0.00(+0.00%)
Sep 20, 2024	27.93	27.95	27.91	27.91	6,838	+0.02(+0.09%)
Sep 19, 2024	27.89	27.89	27.88	27.88	822	-0.01(-0.02%)
Sep 18, 2024	27.89	27.89	27.89	27.89	277	-0.01(-0.03%)
Sep 17, 2024	27.90	27.91	27.89	27.90	3,712	-0.00(-0.02%)
Sep 16, 2024	27.89	27.90	27.89	27.90	549	+0.02(+0.07%)
Sep 13, 2024	27.88	27.88	27.88	27.88	100	+0.03(+0.11%)
Sep 12, 2024	27.89	27.89	27.85	27.85	285	+0.00(+0.02%)
Sep 11, 2024	27.85	27.85	27.85	27.85	3	+0.00(+0.00%)
Sep 10, 2024	27.85	27.85	27.85	27.85	74	+0.06(+0.21%)
Sep 09, 2024	27.79	27.82	27.76	27.79	3,020	+0.00(+0.00%)
Sep 06, 2024	27.84	27.84	27.79	27.79	505	+0.03(+0.11%)
Sep 05, 2024	27.76	27.76	27.76	27.76	430	+0.03(+0.13%)
Sep 04, 2024	27.73	27.73	27.68	27.72	18,220	+0.08(+0.29%)

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.

SPDR Nuveen Municipal Bond ETF (NY: MBND )

Historical Prices

Resources