SPDR Nuveen Municipal Bond ETF (MBND) Historical Stock Data

26.94 ↓0.01 (-0.02%)

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

Historical Data

In the past 30 trading days, MBND is up 0.01% a day on average. There have been 20 days where SPDR Nuveen Municipal Bond ETF closed green and 10 days where MBND closed red.

Date	Open	Close	Change	Low	High	Volume
2025-06-16	26.94	26.94	↑$0.00 (0.00%)	26.94	26.94	52
2025-06-13	27.00	26.94	↓$0.06 (-0.23%)	26.94	27.00	489
2025-06-12	26.90	26.95	↑$0.05 (0.18%)	26.90	26.95	1.84K
2025-06-11	26.94	26.88	↓$0.06 (-0.22%)	26.88	26.94	139
2025-06-10	26.90	26.87	↓$0.04 (-0.14%)	26.87	26.90	3.07K
2025-06-09	26.80	26.86	↑$0.05 (0.21%)	26.80	26.86	598
2025-06-06	26.81	26.86	↑$0.04 (0.16%)	26.81	26.87	1.09K
2025-06-05	26.90	26.89	↓$0.00 (-0.02%)	26.84	26.94	5.14K
2025-06-04	26.86	26.86	↑$0.00 (0.00%)	26.86	26.86	362
2025-06-03	26.81	26.81	↑$0.00 (0.00%)	26.81	26.81	222
2025-06-02	26.86	26.83	↓$0.03 (-0.11%)	26.83	26.86	147
2025-05-30	26.92	26.94	↑$0.03 (0.09%)	26.90	26.98	1.15K
2025-05-29	26.95	26.95	↑$0.00 (0.00%)	26.90	26.95	5.69K
2025-05-28	26.88	26.94	↑$0.05 (0.20%)	26.88	26.94	402
2025-05-27	26.85	26.93	↑$0.07 (0.28%)	26.85	26.93	411
2025-05-23	26.89	26.87	↓$0.02 (-0.06%)	26.82	26.89	3.14K
2025-05-22	26.82	26.83	↑$0.01 (0.04%)	26.76	26.87	4.82K
2025-05-21	26.90	26.89	↓$0.02 (-0.07%)	26.89	26.90	890
2025-05-20	26.96	26.96	↑$0.00 (0.00%)	26.96	26.96	232
2025-05-19	26.93	26.96	↑$0.02 (0.09%)	26.90	26.96	9.14K
2025-05-16	26.97	26.78	↓$0.19 (-0.70%)	26.78	27.05	12.96K
2025-05-15	26.93	26.96	↑$0.03 (0.11%)	26.93	26.96	1.23K
2025-05-14	26.94	26.94	↑$0.00 (0.00%)	26.94	26.94	182
2025-05-13	27.05	27.02	↓$0.03 (-0.11%)	26.66	27.05	34.02K
2025-05-12	26.93	26.93	↑$0.00 (0.00%)	26.83	26.93	3.27K
2025-05-09	26.98	26.99	↑$0.01 (0.04%)	26.88	27.00	6.69K
2025-05-08	27.10	26.96	↓$0.14 (-0.52%)	26.96	27.10	5.06K
2025-05-07	26.84	26.97	↑$0.13 (0.48%)	26.84	26.97	794
2025-05-06	26.90	27.04	↑$0.14 (0.52%)	26.90	27.04	2.52K
2025-05-05	26.92	26.92	↑$0.00 (0.00%)	26.92	26.92	542