Skip to main content
SPDR Nuveen Municipal Bond ETF (MBND)
BATS: MBND · Real-Time Price · USD
26.94
0.00 (-0.02%)
At close: May 30, 2025, 4:00 PM
26.94
0.00 (0.00%)
After-hours: May 30, 2025, 8:00 PM EDT

MBND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 202526.9226.9226.9026.98-0.13%432
May 29, 202526.9526.9526.9026.9526.950.04%5,691
May 28, 202526.8826.9426.8826.9426.940.04%402
May 27, 202526.8526.9326.8526.9326.930.20%411
May 23, 202526.8926.8926.8226.8726.870.17%3,140
May 22, 202526.8226.8726.7626.8326.83-0.22%4,817
May 21, 202526.9126.9126.8926.8926.89-0.26%890
May 20, 202526.9626.9626.9626.9626.96-232
May 19, 202526.9326.9626.9026.9626.960.65%9,136
May 16, 202526.9727.0526.7826.7826.78-0.67%12,955
May 15, 202526.9326.9626.9326.9626.960.09%1,227
May 14, 202526.9426.9426.9426.9426.94-0.31%182
May 13, 202527.0527.0626.6627.0227.020.33%34,023
May 12, 202526.9327.0126.8326.9326.93-0.22%3,265
May 9, 202526.9827.0926.8826.9926.990.11%6,686
May 8, 202527.1027.1026.9626.9626.96-0.04%5,056
May 7, 202526.8426.9726.8426.9726.970.11%794
May 6, 202526.9027.0426.9026.9426.940.09%2,521
May 5, 202526.9226.9226.9226.9226.92-0.04%542
May 2, 202526.9627.0326.8226.9326.93-0.24%1,596
May 1, 202526.9626.9926.8726.9926.99-0.17%3,474
Apr 30, 202526.9527.1426.9327.0426.950.26%6,213
Apr 29, 202526.8426.9726.8426.9726.880.20%507
Apr 28, 202526.8026.9126.8026.9126.830.07%1,445
Apr 25, 202526.7826.9126.7826.8926.810.28%542
Apr 24, 202526.7226.8926.7126.8226.730.39%3,843
Apr 23, 202526.7726.8726.6826.7126.630.39%1,092
Apr 22, 202526.6726.6726.5026.6126.52-0.15%1,183
Apr 21, 202526.6726.7226.5626.6526.56-0.56%2,583
Apr 17, 202526.9226.9226.7026.8026.710.11%353
Apr 16, 202526.7327.3526.7326.7726.680.36%13,073
Apr 15, 202526.5826.7226.5826.6726.590.28%13,714
Apr 14, 202526.6726.6726.6026.6026.510.42%919
Apr 11, 202527.2027.2026.1426.4926.40-0.94%9,806
Apr 10, 202527.4027.4026.7226.7426.650.19%3,553
Apr 9, 202526.1427.4026.1426.6826.600.13%10,286
Apr 8, 202526.7026.7026.6426.6526.57-0.89%499
Apr 7, 202527.3627.4226.8726.8926.81-2.20%4,109
Apr 4, 202527.5727.5727.5027.5027.410.24%617
Apr 3, 202527.4227.4327.3127.4327.350.72%2,289
Apr 2, 202527.3427.3427.2427.2427.15-0.09%414
Apr 1, 202527.3027.3027.2627.2627.18-0.09%846
Mar 31, 202527.2927.2927.2927.2927.130.17%118
Mar 28, 202527.1927.2627.1927.2427.080.28%45,074
Mar 27, 202527.1827.1827.0927.1727.01-0.55%400,677
Mar 26, 202527.2827.3227.2227.3227.16-0.09%500,181
Mar 25, 202527.3127.3427.2827.3427.18-0.22%1,111
Mar 24, 202527.4027.4027.4027.4027.24-0.04%3
Mar 21, 202527.4427.4427.2827.4127.25-0.05%1,608
Mar 20, 202527.5527.5527.4327.4327.27-0.29%4,188