SPDR Nuveen Municipal Bond ETF (MBND)
BATS: MBND · Real-Time Price · USD
27.00
-0.01 (-0.04%)
At close: Jul 2, 2025, 4:00 PM
27.00
0.00 (0.00%)
After-hours: Jul 2, 2025, 8:00 PM EDT
MBND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.04% | 49 |
| Jul 1, 2025 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | -0.26% | 94 |
| Jun 30, 2025 | 27.00 | 27.08 | 27.00 | 27.08 | 26.99 | 0.11% | 17,032 |
| Jun 27, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 26.96 | 0.02% | 40 |
| Jun 26, 2025 | 27.02 | 27.04 | 26.97 | 27.04 | 26.96 | 0.20% | 3,678 |
| Jun 25, 2025 | 26.93 | 26.99 | 26.92 | 26.99 | 26.90 | -0.04% | 1,753 |
| Jun 24, 2025 | 27.05 | 27.05 | 26.99 | 27.00 | 26.91 | -0.04% | 657 |
| Jun 23, 2025 | 26.95 | 27.01 | 26.95 | 27.01 | 26.92 | 0.07% | 565 |
| Jun 20, 2025 | 26.97 | 27.00 | 26.97 | 26.99 | 26.90 | 0.19% | 778 |
| Jun 18, 2025 | 26.94 | 26.94 | 26.93 | 26.94 | 26.85 | -0.13% | 3,262 |
| Jun 17, 2025 | 27.02 | 27.02 | 26.90 | 26.97 | 26.89 | 0.13% | 4,278 |
| Jun 16, 2025 | 26.94 | 26.94 | 26.94 | 26.94 | 26.85 | -0.02% | 52 |
| Jun 13, 2025 | 27.00 | 27.00 | 26.94 | 26.94 | 26.86 | -0.04% | 489 |
| Jun 12, 2025 | 26.90 | 26.95 | 26.90 | 26.95 | 26.87 | 0.26% | 1,836 |
| Jun 11, 2025 | 26.94 | 26.94 | 26.88 | 26.88 | 26.80 | 0.06% | 139 |
| Jun 10, 2025 | 26.90 | 26.90 | 26.87 | 26.87 | 26.78 | 0.04% | 3,074 |
| Jun 9, 2025 | 26.80 | 26.86 | 26.80 | 26.86 | 26.77 | - | 598 |
| Jun 6, 2025 | 26.81 | 26.87 | 26.81 | 26.86 | 26.77 | -0.13% | 1,088 |
| Jun 5, 2025 | 26.90 | 26.94 | 26.84 | 26.89 | 26.81 | 0.13% | 5,135 |
| Jun 4, 2025 | 26.86 | 26.86 | 26.86 | 26.86 | 26.77 | 0.17% | 363 |
| Jun 3, 2025 | 26.81 | 26.81 | 26.81 | 26.81 | 26.73 | -0.06% | 222 |
| Jun 2, 2025 | 26.86 | 26.86 | 26.83 | 26.83 | 26.74 | -0.43% | 147 |
| May 30, 2025 | 26.92 | 26.98 | 26.90 | 26.94 | 26.78 | -0.02% | 1,146 |
| May 29, 2025 | 26.95 | 26.95 | 26.90 | 26.95 | 26.78 | 0.04% | 5,691 |
| May 28, 2025 | 26.88 | 26.94 | 26.88 | 26.94 | 26.77 | 0.04% | 402 |
| May 27, 2025 | 26.85 | 26.93 | 26.85 | 26.93 | 26.76 | 0.20% | 411 |
| May 23, 2025 | 26.89 | 26.89 | 26.82 | 26.87 | 26.71 | 0.17% | 3,140 |
| May 22, 2025 | 26.82 | 26.87 | 26.76 | 26.83 | 26.66 | -0.22% | 4,817 |
| May 21, 2025 | 26.91 | 26.91 | 26.89 | 26.89 | 26.72 | -0.26% | 890 |
| May 20, 2025 | 26.96 | 26.96 | 26.96 | 26.96 | 26.79 | - | 232 |
| May 19, 2025 | 26.93 | 26.96 | 26.90 | 26.96 | 26.79 | 0.65% | 9,136 |
| May 16, 2025 | 26.97 | 27.05 | 26.78 | 26.78 | 26.62 | -0.67% | 12,955 |
| May 15, 2025 | 26.93 | 26.96 | 26.93 | 26.96 | 26.80 | 0.09% | 1,227 |
| May 14, 2025 | 26.94 | 26.94 | 26.94 | 26.94 | 26.77 | -0.31% | 182 |
| May 13, 2025 | 27.05 | 27.06 | 26.66 | 27.02 | 26.86 | 0.33% | 34,023 |
| May 12, 2025 | 26.93 | 27.01 | 26.83 | 26.93 | 26.77 | -0.22% | 3,265 |
| May 9, 2025 | 26.98 | 27.09 | 26.88 | 26.99 | 26.83 | 0.11% | 6,686 |
| May 8, 2025 | 27.10 | 27.10 | 26.96 | 26.96 | 26.80 | -0.04% | 5,056 |
| May 7, 2025 | 26.84 | 26.97 | 26.84 | 26.97 | 26.81 | 0.11% | 794 |
| May 6, 2025 | 26.90 | 27.04 | 26.90 | 26.94 | 26.78 | 0.09% | 2,521 |
| May 5, 2025 | 26.92 | 26.92 | 26.92 | 26.92 | 26.75 | -0.04% | 542 |
| May 2, 2025 | 26.96 | 27.03 | 26.82 | 26.93 | 26.76 | -0.24% | 1,596 |
| May 1, 2025 | 26.96 | 26.99 | 26.87 | 26.99 | 26.83 | -0.17% | 3,474 |
| Apr 30, 2025 | 26.95 | 27.14 | 26.93 | 27.04 | 26.79 | 0.26% | 6,213 |
| Apr 29, 2025 | 26.84 | 26.97 | 26.84 | 26.97 | 26.72 | 0.20% | 507 |
| Apr 28, 2025 | 26.80 | 26.91 | 26.80 | 26.91 | 26.66 | 0.07% | 1,445 |
| Apr 25, 2025 | 26.78 | 26.91 | 26.78 | 26.89 | 26.64 | 0.28% | 542 |
| Apr 24, 2025 | 26.72 | 26.89 | 26.71 | 26.82 | 26.57 | 0.39% | 3,843 |
| Apr 23, 2025 | 26.77 | 26.87 | 26.68 | 26.71 | 26.47 | 0.39% | 1,092 |
| Apr 22, 2025 | 26.67 | 26.67 | 26.50 | 26.61 | 26.36 | -0.15% | 1,183 |