SPDR Nuveen Municipal Bond ETF (MBND) Historical Stock Data

27.22 ↓0.04 (-0.13%)

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 17 days where SPDR Nuveen Municipal Bond ETF closed green and 13 days where MBND closed red.

Date	Open	Close	Change	Low	High	Volume
2025-01-14	27.16	27.22	↑$0.06 (0.22%)	27.16	27.28	3.04K
2025-01-13	27.21	27.26	↑$0.04 (0.17%)	27.21	27.26	141
2025-01-10	27.33	27.32	↓$0.01 (-0.05%)	27.25	27.36	7.48K
2025-01-08	27.41	27.42	↑$0.01 (0.03%)	27.38	27.42	4.91K
2025-01-07	27.53	27.48	↓$0.04 (-0.16%)	27.46	27.60	1K
2025-01-06	27.49	27.58	↑$0.09 (0.31%)	27.49	27.58	1.91K
2025-01-03	27.49	27.58	↑$0.09 (0.33%)	27.49	27.61	0.93K
2025-01-02	27.50	27.55	↑$0.04 (0.15%)	27.47	27.55	4.06K
2024-12-31	27.43	27.52	↑$0.09 (0.31%)	27.43	27.52	614
2024-12-30	27.43	27.49	↑$0.06 (0.22%)	27.43	27.50	10.40K
2024-12-27	27.43	27.43	↑$0.00 (0.00%)	27.43	27.47	6.97K
2024-12-26	27.45	27.43	↓$0.02 (-0.07%)	27.43	27.45	1.61K
2024-12-24	27.48	27.43	↓$0.05 (-0.19%)	27.43	27.48	463
2024-12-23	27.42	27.42	↑$0.00 (0.00%)	27.42	27.49	2.27K
2024-12-20	27.39	27.43	↑$0.04 (0.16%)	27.39	27.44	1.15K
2024-12-19	27.38	27.30	↓$0.08 (-0.28%)	27.26	27.39	6.10K
2024-12-18	27.74	27.60	↓$0.14 (-0.50%)	27.60	27.74	6.62K
2024-12-17	27.71	27.68	↓$0.03 (-0.10%)	27.68	27.71	1.29K
2024-12-16	27.71	27.75	↑$0.04 (0.15%)	27.69	27.75	7.02K
2024-12-13	27.76	27.74	↓$0.03 (-0.09%)	27.74	27.82	6.67K
2024-12-12	27.86	27.79	↓$0.07 (-0.23%)	27.79	27.89	1.59K
2024-12-11	27.95	27.92	↓$0.03 (-0.11%)	27.90	27.99	7.04K
2024-12-10	27.89	27.94	↑$0.04 (0.16%)	27.89	27.98	711
2024-12-09	28.02	27.96	↓$0.06 (-0.21%)	27.96	28.02	3.51K
2024-12-06	28.03	28.03	↑$0.00 (0.00%)	27.97	28.03	1.03K
2024-12-05	27.90	27.95	↑$0.05 (0.18%)	27.90	28.00	5.73K
2024-12-04	27.99	27.95	↓$0.04 (-0.14%)	27.95	27.99	394
2024-12-03	27.92	27.91	↓$0.01 (-0.02%)	27.91	27.96	8.43K
2024-12-02	27.88	27.88	↑$0.00 (0.00%)	27.88	27.88	60
2024-11-29	27.92	27.92	↑$0.00 (0.00%)	27.92	27.92	39