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