SPDR Nuveen Municipal Bond ETF (MBND) Historical Stock Data
27.21 ↑0.03 (0.12%)
As of April 23, 2024, 1:58pm EST.
Historical Data
In the past 30 trading days, MBND is down -0.05% a day on average. There have been 10 days where SPDR Nuveen Municipal Bond ETF closed green and 20 days where MBND closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-04-29 | 27.18 | 27.21 | ↑$0.03 (0.10%) | 27.18 | 27.23 | 1.44K |
2024-04-26 | 27.21 | 27.18 | ↓$0.04 (-0.13%) | 27.18 | 27.21 | 208 |
2024-04-25 | 27.21 | 27.20 | ↓$0.01 (-0.04%) | 27.20 | 27.22 | 2.64K |
2024-04-24 | 27.25 | 27.23 | ↓$0.02 (-0.07%) | 27.22 | 27.26 | 3.93K |
2024-04-23 | 27.32 | 27.27 | ↓$0.04 (-0.15%) | 27.27 | 27.32 | 542 |
2024-04-22 | 27.26 | 27.26 | ↓$0.01 (-0.02%) | 27.26 | 27.28 | 348 |
2024-04-19 | 27.29 | 27.26 | ↓$0.04 (-0.13%) | 27.26 | 27.29 | 1K |
2024-04-18 | 27.24 | 27.23 | ↓$0.01 (-0.03%) | 27.17 | 27.26 | 22.95K |
2024-04-17 | 27.25 | 27.24 | ↓$0.01 (-0.04%) | 27.22 | 27.28 | 3.27K |
2024-04-16 | 27.24 | 27.25 | ↑$0.01 (0.02%) | 27.24 | 27.25 | 833 |
2024-04-15 | 27.26 | 27.24 | ↓$0.02 (-0.07%) | 27.23 | 27.33 | 5.60K |
2024-04-12 | 27.35 | 27.31 | ↓$0.04 (-0.15%) | 27.23 | 27.35 | 24.89K |
2024-04-11 | 27.24 | 27.14 | ↓$0.10 (-0.35%) | 27.14 | 27.24 | 2.25K |
2024-04-10 | 27.20 | 27.23 | ↑$0.03 (0.11%) | 27.20 | 27.25 | 1.04K |
2024-04-09 | 27.35 | 27.34 | ↓$0.01 (-0.04%) | 27.34 | 27.35 | 454 |
2024-04-08 | 27.29 | 27.29 | ↑$0.00 (0.00%) | 27.29 | 27.29 | 2.40K |
2024-04-05 | 27.33 | 27.31 | ↓$0.02 (-0.06%) | 27.26 | 27.33 | 2.49K |
2024-04-04 | 27.36 | 27.32 | ↓$0.04 (-0.15%) | 27.28 | 27.37 | 3.18K |
2024-04-03 | 27.34 | 27.30 | ↓$0.04 (-0.15%) | 27.28 | 27.35 | 7.70K |
2024-04-02 | 27.37 | 27.34 | ↓$0.04 (-0.13%) | 27.31 | 27.38 | 1.61K |
2024-04-01 | 27.44 | 27.44 | ↑$0.00 (0.00%) | 27.44 | 27.44 | 181 |
2024-03-28 | 27.53 | 27.53 | ↑$0.00 (0.00%) | 27.53 | 27.53 | 10 |
2024-03-27 | 27.48 | 27.56 | ↑$0.08 (0.28%) | 27.46 | 27.48 | 4.27K |
2024-03-22 | 27.62 | 27.58 | ↓$0.05 (-0.16%) | 27.53 | 27.63 | 1.42K |
2024-03-20 | 27.57 | 27.57 | ↑$0.00 (0.00%) | 27.57 | 27.60 | 471 |
2024-03-19 | 27.56 | 27.56 | ↓$0.00 (-0.01%) | 27.53 | 27.62 | 3.64K |
2024-03-18 | 27.58 | 27.60 | ↑$0.02 (0.05%) | 27.52 | 27.60 | 7.65K |
2024-03-15 | 27.62 | 27.60 | ↓$0.03 (-0.09%) | 27.60 | 27.62 | 0.90K |
2024-03-13 | 27.60 | 27.64 | ↑$0.04 (0.14%) | 27.60 | 27.66 | 8.76K |
2024-03-08 | 27.62 | 27.58 | ↓$0.04 (-0.13%) | 27.58 | 27.65 | 18.20K |
Create an account or log in to view more rows.
$MBND Bears always win...
Bulls have to be forever bagholders....
$MBND I love you!
$MBND Bull flag forming?
$MBND f this stock
$MBND Tendie tickets on discount today!!!
$MBND taking off soon
$MBND The squeeze is coming
$MBND recovery hasn’t even started yet.. imo
$MBND hold and buy… go green go!!!
$MBND not worrying