SPDR Nuveen Municipal Bond ESG ETF (MBNE)
BATS: MBNE · Real-Time Price · USD
29.19
+0.08 (0.29%)
At close: Sep 17, 2025, 4:00 PM EDT
29.19
0.00 (0.00%)
After-hours: Sep 17, 2025, 8:00 PM EDT
MBNE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | 0.29% | 5 |
| Sep 16, 2025 | 29.17 | 29.24 | 29.10 | 29.10 | 29.10 | -0.12% | 3,116 |
| Sep 15, 2025 | 29.15 | 29.15 | 29.14 | 29.14 | 29.14 | 0.12% | 121 |
| Sep 12, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 0.07% | 91 |
| Sep 11, 2025 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | 0.24% | 141 |
| Sep 10, 2025 | 28.97 | 29.02 | 28.97 | 29.01 | 29.01 | 0.24% | 2,529 |
| Sep 9, 2025 | 28.90 | 28.94 | 28.90 | 28.94 | 28.94 | 0.16% | 211 |
| Sep 8, 2025 | 28.83 | 28.90 | 28.83 | 28.90 | 28.90 | 0.42% | 152 |
| Sep 5, 2025 | 28.73 | 28.78 | 28.73 | 28.78 | 28.78 | 0.38% | 497 |
| Sep 4, 2025 | 28.63 | 28.67 | 28.59 | 28.67 | 28.67 | 0.26% | 622 |
| Sep 3, 2025 | 28.53 | 28.59 | 28.53 | 28.59 | 28.59 | 0.03% | 164 |
| Sep 2, 2025 | 28.52 | 28.58 | 28.52 | 28.58 | 28.58 | -0.40% | 113 |
| Aug 29, 2025 | 28.65 | 28.70 | 28.65 | 28.70 | 28.61 | 0.17% | 111 |
| Aug 28, 2025 | 28.63 | 28.65 | 28.63 | 28.65 | 28.56 | -0.14% | 379 |
| Aug 27, 2025 | 28.69 | 28.69 | 28.69 | 28.69 | 28.60 | 0.30% | 146 |
| Aug 26, 2025 | 28.63 | 28.63 | 28.60 | 28.60 | 28.51 | -0.17% | 4,557 |
| Aug 25, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.56 | 0.02% | 295 |
| Aug 22, 2025 | 28.62 | 28.67 | 28.62 | 28.65 | 28.56 | 0.10% | 1,929 |
| Aug 21, 2025 | 28.62 | 28.62 | 28.62 | 28.62 | 28.53 | -0.02% | 62 |
| Aug 20, 2025 | 28.59 | 28.62 | 28.54 | 28.62 | 28.53 | 0.21% | 2,245 |
| Aug 19, 2025 | 28.59 | 28.63 | 28.55 | 28.56 | 28.47 | -0.24% | 1,631 |
| Aug 18, 2025 | 28.62 | 28.63 | 28.62 | 28.63 | 28.54 | 0.05% | 163 |
| Aug 15, 2025 | 28.61 | 28.63 | 28.60 | 28.62 | 28.53 | 0.07% | 582 |
| Aug 14, 2025 | 28.66 | 28.66 | 28.56 | 28.60 | 28.51 | -0.45% | 8,895 |
| Aug 13, 2025 | 28.74 | 28.74 | 28.73 | 28.73 | 28.64 | 0.42% | 159 |
| Aug 12, 2025 | 28.57 | 28.61 | 28.56 | 28.61 | 28.52 | - | 10,747 |
| Aug 11, 2025 | 28.60 | 28.61 | 28.60 | 28.61 | 28.52 | 0.23% | 543 |
| Aug 8, 2025 | 28.52 | 28.54 | 28.52 | 28.54 | 28.45 | -0.16% | 183 |
| Aug 7, 2025 | 28.59 | 28.59 | 28.59 | 28.59 | 28.50 | 0.07% | 41 |
| Aug 6, 2025 | 28.54 | 28.57 | 28.54 | 28.57 | 28.48 | 0.05% | 222 |
| Aug 5, 2025 | 28.53 | 28.55 | 28.53 | 28.55 | 28.46 | 0.09% | 488 |
| Aug 4, 2025 | 28.51 | 28.53 | 28.50 | 28.53 | 28.44 | 0.11% | 313 |
| Aug 1, 2025 | 28.47 | 28.50 | 28.47 | 28.50 | 28.41 | 0.11% | 629 |
| Jul 31, 2025 | 28.44 | 28.47 | 28.44 | 28.47 | 28.29 | 0.16% | 123 |
| Jul 30, 2025 | 28.39 | 28.42 | 28.39 | 28.42 | 28.24 | 0.02% | 1,135 |
| Jul 29, 2025 | 28.35 | 28.42 | 28.35 | 28.42 | 28.24 | 0.11% | 2,848 |
| Jul 28, 2025 | 28.34 | 28.39 | 28.34 | 28.39 | 28.21 | -0.05% | 6,352 |
| Jul 25, 2025 | 28.35 | 28.40 | 28.35 | 28.40 | 28.22 | 0.02% | 2,106 |
| Jul 24, 2025 | 28.34 | 28.41 | 28.34 | 28.40 | 28.22 | 0.09% | 8,388 |
| Jul 23, 2025 | 28.37 | 28.43 | 28.36 | 28.37 | 28.19 | -0.14% | 11,848 |
| Jul 22, 2025 | 28.35 | 28.41 | 28.35 | 28.41 | 28.23 | - | 6,501 |
| Jul 21, 2025 | 28.48 | 28.48 | 28.38 | 28.41 | 28.23 | 0.11% | 9,516 |
| Jul 18, 2025 | 28.40 | 28.40 | 28.34 | 28.38 | 28.20 | -0.31% | 8,033 |
| Jul 17, 2025 | 28.45 | 28.50 | 28.45 | 28.47 | 28.29 | 0.14% | 317 |
| Jul 16, 2025 | 28.43 | 28.45 | 28.43 | 28.43 | 28.25 | -0.51% | 5,267 |
| Jul 15, 2025 | 28.60 | 28.60 | 28.58 | 28.58 | 28.40 | -0.26% | 901 |
| Jul 14, 2025 | 28.64 | 28.65 | 28.64 | 28.65 | 28.47 | -0.07% | 504 |
| Jul 11, 2025 | 28.67 | 28.67 | 28.67 | 28.67 | 28.49 | -0.10% | 102 |
| Jul 10, 2025 | 28.72 | 28.72 | 28.70 | 28.70 | 28.52 | 0.02% | 307 |
| Jul 9, 2025 | 28.62 | 28.74 | 28.62 | 28.70 | 28.52 | 0.02% | 15,150 |