SPDR Nuveen Municipal Bond ESG ETF (MBNE)
BATS: MBNE · Real-Time Price · USD
29.10
-0.01 (-0.03%)
Mar 28, 2025, 4:10 PM EDT - Market open
MBNE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 29.03 | 29.15 | 29.03 | 29.10 | 29.10 | -0.03% | 20,854 |
| Mar 27, 2025 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | -0.51% | 17 |
| Mar 26, 2025 | 29.20 | 29.26 | 29.20 | 29.26 | 29.26 | -0.31% | 823 |
| Mar 25, 2025 | 29.45 | 29.45 | 29.32 | 29.35 | 29.35 | -0.10% | 303 |
| Mar 24, 2025 | 29.32 | 29.38 | 29.32 | 29.38 | 29.38 | -0.14% | 143 |
| Mar 21, 2025 | 29.47 | 29.47 | 29.42 | 29.42 | 29.42 | 0.22% | 476 |
| Mar 20, 2025 | 29.49 | 29.49 | 29.35 | 29.35 | 29.35 | -0.12% | 3,063 |
| Mar 19, 2025 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | 0.19% | 5,470 |
| Mar 18, 2025 | 29.34 | 29.39 | 29.32 | 29.33 | 29.33 | -0.09% | 5,470 |
| Mar 17, 2025 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | -0.02% | 12 |
| Mar 14, 2025 | 29.31 | 29.36 | 29.30 | 29.36 | 29.36 | -0.12% | 1,074 |
| Mar 13, 2025 | 29.41 | 29.41 | 29.40 | 29.40 | 29.40 | -0.19% | 170 |
| Mar 12, 2025 | 29.41 | 29.45 | 29.41 | 29.45 | 29.45 | -0.54% | 984 |
| Mar 11, 2025 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | 0.10% | 210 |
| Mar 10, 2025 | 29.54 | 29.66 | 29.54 | 29.58 | 29.58 | 0.20% | 10,981 |
| Mar 7, 2025 | 29.55 | 29.55 | 29.51 | 29.52 | 29.52 | -0.42% | 1,281 |
| Mar 6, 2025 | 29.69 | 29.71 | 29.63 | 29.64 | 29.64 | -0.24% | 9,282 |
| Mar 5, 2025 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | -0.07% | 257 |
| Mar 4, 2025 | 29.70 | 29.74 | 29.67 | 29.74 | 29.74 | -0.12% | 5,928 |
| Mar 3, 2025 | 29.82 | 29.82 | 29.72 | 29.77 | 29.77 | -0.18% | 1,891 |
| Feb 28, 2025 | 29.82 | 29.83 | 29.82 | 29.83 | 29.74 | 0.11% | 148 |
| Feb 27, 2025 | 29.75 | 29.79 | 29.75 | 29.79 | 29.71 | -0.08% | 556 |
| Feb 26, 2025 | 29.76 | 29.87 | 29.76 | 29.82 | 29.73 | 0.20% | 1,601 |
| Feb 25, 2025 | 29.76 | 29.76 | 29.76 | 29.76 | 29.67 | 0.22% | 6 |
| Feb 24, 2025 | 29.62 | 29.69 | 29.62 | 29.69 | 29.61 | 0.10% | 716 |
| Feb 21, 2025 | 29.61 | 29.72 | 29.59 | 29.66 | 29.57 | 0.18% | 1,515 |
| Feb 20, 2025 | 29.67 | 29.67 | 29.61 | 29.61 | 29.52 | 0.07% | 1,226 |
| Feb 19, 2025 | 29.57 | 29.65 | 29.57 | 29.59 | 29.50 | 0.07% | 466 |
| Feb 18, 2025 | 29.57 | 29.63 | 29.51 | 29.57 | 29.48 | -0.05% | 1,834 |
| Feb 14, 2025 | 29.63 | 29.63 | 29.58 | 29.58 | 29.49 | 0.20% | 287 |
| Feb 13, 2025 | 29.58 | 29.58 | 29.52 | 29.52 | 29.44 | 0.04% | 278 |
| Feb 12, 2025 | 29.46 | 29.51 | 29.44 | 29.51 | 29.42 | -0.30% | 1,470 |
| Feb 11, 2025 | 29.33 | 29.60 | 29.33 | 29.60 | 29.51 | -0.03% | 636 |
| Feb 10, 2025 | 29.60 | 29.67 | 29.54 | 29.61 | 29.52 | -0.02% | 1,042 |
| Feb 7, 2025 | 30.25 | 30.25 | 29.61 | 29.61 | 29.52 | -0.07% | 2,720 |
| Feb 6, 2025 | 29.63 | 29.63 | 29.63 | 29.63 | 29.54 | 0.24% | 76 |
| Feb 5, 2025 | 29.66 | 29.66 | 29.56 | 29.56 | 29.48 | 0.10% | 4,688 |
| Feb 4, 2025 | 29.55 | 29.56 | 29.53 | 29.53 | 29.45 | 0.17% | 251 |
| Feb 3, 2025 | 29.55 | 29.55 | 29.48 | 29.48 | 29.40 | -0.27% | 164 |
| Jan 31, 2025 | 29.62 | 29.62 | 29.56 | 29.56 | 29.40 | 0.03% | 343 |
| Jan 30, 2025 | 29.48 | 29.55 | 29.48 | 29.55 | 29.39 | 0.11% | 366 |
| Jan 29, 2025 | 29.52 | 29.52 | 29.52 | 29.52 | 29.36 | -0.01% | 70 |
| Jan 28, 2025 | 29.52 | 29.52 | 29.52 | 29.52 | 29.36 | 0.18% | 75 |
| Jan 27, 2025 | 29.47 | 29.47 | 29.47 | 29.47 | 29.31 | 0.29% | 572 |
| Jan 24, 2025 | 29.39 | 29.39 | 29.39 | 29.39 | 29.22 | -0.29% | 49 |
| Jan 23, 2025 | 29.47 | 29.47 | 29.47 | 29.47 | 29.31 | 0.20% | 127 |
| Jan 22, 2025 | 29.40 | 29.48 | 29.40 | 29.41 | 29.25 | 0.15% | 13,043 |
| Jan 21, 2025 | 29.43 | 29.43 | 29.30 | 29.37 | 29.20 | 0.22% | 922 |
| Jan 17, 2025 | 29.25 | 29.37 | 29.24 | 29.30 | 29.14 | -0.13% | 13,872 |
| Jan 16, 2025 | 30.49 | 30.49 | 29.27 | 29.34 | 29.18 | 0.44% | 1,625 |