SPDR Nuveen Municipal Bond ETF (MBND) Historical Stock Data

27.96 ↑0.00 (0.00%)

As of August 16, 2024, 2:16pm EST.

Historical Data

In the past 30 trading days, MBND is down -0.02% a day on average. There have been 17 days where SPDR Nuveen Municipal Bond ETF closed green and 13 days where MBND closed red.

Date	Open	Close	Change	Low	High	Volume
2024-09-17	27.96	27.96	↑$0.00 (0.00%)	27.95	27.97	3.70K
2024-09-16	27.95	27.96	↑$0.01 (0.05%)	27.95	27.96	548
2024-09-13	27.94	27.94	↑$0.00 (0.00%)	27.94	27.94	63
2024-09-12	27.95	27.91	↓$0.04 (-0.13%)	27.91	27.95	285
2024-09-11	27.91	27.91	↑$0.00 (0.00%)	27.91	27.91	3
2024-09-10	27.91	27.91	↑$0.00 (0.00%)	27.91	27.91	74
2024-09-09	27.86	27.85	↓$0.00 (-0.02%)	27.85	27.88	3.01K
2024-09-06	27.90	27.85	↓$0.05 (-0.18%)	27.85	27.90	504
2024-09-05	27.82	27.82	↑$0.00 (0.00%)	27.82	27.82	430
2024-09-04	27.79	27.78	↓$0.01 (-0.02%)	27.74	27.80	18.18K
2024-09-03	27.76	27.71	↓$0.05 (-0.18%)	27.71	27.76	12.32K
2024-08-30	27.84	27.80	↓$0.04 (-0.16%)	27.79	27.84	780
2024-08-29	27.78	27.78	↑$0.00 (0.00%)	27.78	27.78	60
2024-08-28	27.83	27.80	↓$0.03 (-0.13%)	27.80	27.84	514
2024-08-27	27.84	27.81	↓$0.04 (-0.13%)	27.78	27.84	4.85K
2024-08-26	27.84	27.86	↑$0.02 (0.05%)	27.84	27.86	626
2024-08-23	27.84	27.84	↑$0.00 (0.00%)	27.84	27.84	51
2024-08-21	27.74	27.81	↑$0.07 (0.23%)	27.74	27.84	1.14K
2024-08-20	27.80	27.79	↓$0.01 (-0.02%)	27.79	27.82	0.98K
2024-08-19	27.80	27.75	↓$0.05 (-0.18%)	27.75	27.80	2.11K
2024-08-16	27.77	27.74	↓$0.03 (-0.11%)	27.74	27.77	1.77K
2024-08-15	27.76	27.71	↓$0.05 (-0.18%)	27.71	27.76	218
2024-08-14	27.74	27.77	↑$0.03 (0.09%)	27.74	27.80	1.95K
2024-08-13	27.74	27.75	↑$0.01 (0.02%)	27.71	27.75	2.96K
2024-08-12	27.70	27.74	↑$0.04 (0.13%)	27.70	27.74	2.81K
2024-08-09	27.68	27.69	↑$0.01 (0.04%)	27.68	27.69	8.35K
2024-08-08	27.62	27.67	↑$0.05 (0.18%)	27.62	27.67	656
2024-08-06	27.84	27.84	↑$0.00 (0.00%)	27.84	27.84	130
2024-08-05	27.93	27.91	↓$0.02 (-0.07%)	27.84	27.93	14.49K
2024-08-02	27.82	27.82	↑$0.00 (0.00%)	27.80	27.82	790