SPDR Nuveen Municipal Bond ETF (MBND) Historical Stock Data

27.36 ↑0.01 (0.03%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, MBND is down -0.05% a day on average. There have been 13 days where SPDR Nuveen Municipal Bond ETF closed green and 17 days where MBND closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-12	27.34	27.36	↑$0.02 (0.07%)	27.34	27.36	187
2025-12-11	27.38	27.35	↓$0.03 (-0.11%)	27.35	27.38	2.76K
2025-12-10	27.35	27.35	↑$0.00 (0.00%)	27.35	27.35	267
2025-12-09	27.37	27.35	↓$0.02 (-0.07%)	27.35	27.37	2.12K
2025-12-08	27.32	27.33	↑$0.01 (0.04%)	27.32	27.36	2.29K
2025-12-05	27.32	27.34	↑$0.02 (0.07%)	27.32	27.35	511
2025-12-04	27.32	27.36	↑$0.04 (0.14%)	27.32	27.38	1.81K
2025-12-03	27.33	27.32	↓$0.01 (-0.04%)	27.32	27.34	861
2025-12-02	27.30	27.30	↑$0.00 (0.00%)	27.30	27.33	1.12K
2025-12-01	27.31	27.32	↑$0.01 (0.04%)	27.31	27.32	205
2025-11-28	27.41	27.44	↑$0.03 (0.12%)	27.41	27.44	2.27K
2025-11-26	27.40	27.45	↑$0.05 (0.16%)	27.40	27.45	570
2025-11-25	27.41	27.42	↑$0.00 (0.02%)	27.41	27.43	754
2025-11-24	27.44	27.43	↓$0.01 (-0.04%)	27.40	27.44	5.84K
2025-11-21	27.44	27.41	↓$0.03 (-0.12%)	27.39	27.45	3.72K
2025-11-20	27.44	27.43	↓$0.02 (-0.05%)	27.40	27.44	374
2025-11-19	27.50	27.40	↓$0.11 (-0.38%)	27.40	27.50	3.83K
2025-11-18	27.45	27.39	↓$0.06 (-0.24%)	27.39	27.45	1.68K
2025-11-17	27.49	27.44	↓$0.05 (-0.19%)	27.44	27.49	13.75K
2025-11-14	27.54	27.45	↓$0.09 (-0.33%)	27.45	27.54	754
2025-11-13	27.52	27.49	↓$0.03 (-0.11%)	27.49	27.52	249
2025-11-12	27.48	27.54	↑$0.05 (0.20%)	27.32	27.54	1.24K
2025-11-11	27.57	27.53	↓$0.04 (-0.13%)	27.53	27.62	3.34K
2025-11-10	27.54	27.51	↓$0.03 (-0.13%)	27.48	27.55	6.18K
2025-11-07	27.54	27.45	↓$0.09 (-0.33%)	27.45	27.56	10.75K
2025-11-06	27.52	27.51	↓$0.01 (-0.04%)	27.46	27.52	2.13K
2025-11-05	27.47	27.44	↓$0.03 (-0.10%)	27.44	27.49	3.12K
2025-11-04	27.52	27.50	↓$0.02 (-0.09%)	27.50	27.55	793
2025-11-03	27.44	27.44	↑$0.00 (0.00%)	27.44	27.44	30
2025-10-31	27.56	27.59	↑$0.03 (0.09%)	27.56	27.86	11.88K