Skip to main content
SPDR Nuveen Municipal Bond ESG ETF (MBNE)
BATS: MBNE · Real-Time Price · USD
29.32
-0.04 (-0.12%)
Dec 20, 2024, 4:00 PM EST - Market closed

MBNE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202429.3829.3929.3229.3229.32-0.12%6,049
Dec 19, 202429.3729.3929.2829.3629.36-0.84%8,255
Dec 18, 202429.6129.6129.6129.6129.52-0.34%139
Dec 17, 202429.7129.7129.7129.7129.62-0.25%2
Dec 16, 202429.7829.7829.7129.7829.69-0.03%1,046
Dec 13, 202429.7629.8329.7629.7929.70-0.33%422
Dec 12, 202429.8829.8929.8829.8929.80-0.28%2,887
Dec 11, 202429.9729.9829.9429.9829.89-0.12%4,974
Dec 10, 202429.9730.0129.9730.0129.92-0.10%2,663
Dec 9, 202430.0430.0430.0430.0429.950.03%126
Dec 6, 202430.0330.0330.0330.0329.940.01%23
Dec 5, 202430.0330.0330.0330.0329.94-0.01%71
Dec 4, 202430.0330.0330.0330.0329.940.13%358
Dec 3, 202430.0130.0129.9929.9929.900.13%301
Dec 2, 202429.9829.9829.9529.9529.86-0.12%203
Nov 29, 202429.9929.9929.9929.9929.810.15%1
Nov 27, 202429.9830.0229.9429.9429.770.15%9,114
Nov 26, 202429.9029.9029.9029.9029.720.15%38
Nov 25, 202429.8529.8529.8529.8529.680.27%113
Nov 22, 202430.7330.7329.7729.7729.60-174
Nov 21, 202429.8129.8129.7729.7729.60-617
Nov 20, 202429.7429.7729.7429.7729.600.03%599
Nov 19, 202429.7629.7629.7629.7629.590.17%126
Nov 18, 202429.7129.7129.7129.7129.54-0.02%153
Nov 15, 202429.7029.7229.7029.7229.540.10%739
Nov 14, 202429.7529.7529.6929.6929.52-0.08%223
Nov 13, 202429.7129.7129.7129.7129.540.20%34
Nov 12, 202429.7129.7129.6529.6529.48-0.32%5,497
Nov 11, 202429.7529.7529.7529.7529.570.30%231
Nov 8, 202429.7129.7129.6629.6629.490.61%8,368
Nov 7, 202429.4829.4829.4729.4729.31-0.07%1,205
Nov 6, 202429.6429.6429.4529.4929.33-0.56%13,552
Nov 5, 202429.7029.7029.6129.6629.490.15%9,186
Nov 4, 202429.6229.6229.6229.6229.450.17%36
Nov 1, 202429.5929.5929.5229.5729.40-0.26%5,589
Oct 31, 202429.6629.6629.6429.6429.390.09%745
Oct 30, 202429.6229.6229.6229.6229.36-0.19%159
Oct 29, 202429.6729.6729.6729.6729.42-0.07%1,078
Oct 28, 202429.6929.6929.6929.6929.44-0.04%1,078
Oct 25, 202429.7129.7129.7129.7129.450.30%15
Oct 24, 202429.5829.6229.5829.6229.36-0.27%327
Oct 23, 202429.7129.7129.6629.7029.44-0.55%3,791
Oct 22, 202429.8329.8629.8229.8629.61-0.22%1,157
Oct 21, 202429.9529.9529.9329.9329.67-0.18%1,006
Oct 18, 202429.9829.9829.9829.9829.720.05%2
Oct 17, 202429.9929.9929.9729.9729.71-0.04%228
Oct 16, 202429.9829.9829.9829.9829.720.15%200
Oct 15, 202429.9429.9429.9329.9329.670.07%200
Oct 14, 202429.9129.9129.9129.9129.66-0.18%2
Oct 11, 202429.9629.9629.9629.9629.71-0.02%5
Oct 10, 202429.9729.9729.9729.9729.71-54
Oct 9, 202429.9729.9729.9729.9729.71-0.18%22
Oct 8, 202430.0630.0630.0330.0329.77-0.10%266
Oct 7, 202430.0630.0630.0630.0629.80-0.15%128
Oct 4, 202430.1030.1030.1030.1029.84-0.22%143
Oct 3, 202430.2130.2130.1730.1729.910.02%229
Oct 2, 202430.1630.1830.1530.1629.90-0.02%65,841
Oct 1, 202430.1730.1730.1730.1729.91-0.07%142
Sep 30, 202430.1930.1930.1930.1929.850.02%147
Sep 27, 202430.1730.1830.1730.1829.840.13%225
Sep 26, 202430.1530.1530.1330.1429.80-0.15%10,908
Sep 25, 202430.1630.1930.1630.1929.85-0.12%556
Sep 24, 202430.2030.2230.2030.2229.880.08%925
Sep 23, 202430.2030.2030.2030.2029.860.03%98
Sep 20, 202430.2030.2030.1930.1929.85-0.07%1,253
Sep 19, 202430.1930.2130.1930.2129.870.02%1,158
Sep 18, 202430.2030.2030.2030.2029.860.03%192
Sep 17, 202430.1930.1930.1930.1929.85-0.03%96
Sep 16, 202430.2030.2030.2030.2029.860.07%567
Sep 13, 202430.1830.1830.1830.1829.840.09%69
Sep 12, 202430.3430.3430.1530.1529.820.05%267
Sep 11, 202430.1430.1430.1430.1429.80-64
Sep 10, 202430.1430.1430.1430.1429.800.17%47
Sep 9, 202430.0930.0930.0930.0929.75-0.03%102
Sep 6, 202430.0930.1030.0930.1029.760.33%1,033
Sep 5, 202430.0430.0430.0030.0029.66-0.03%320
Sep 4, 202429.9830.0129.9830.0129.670.18%622
Sep 3, 202429.9729.9729.9629.9629.62-0.08%743
Aug 30, 202429.9929.9929.9729.9829.56-0.05%3,306
Aug 29, 202430.0130.0230.0030.0029.58-0.08%1,052
Aug 28, 202430.0230.0230.0230.0229.60-0.05%83
Aug 27, 202430.0730.0730.0430.0429.62-913
Aug 26, 202430.0030.0430.0030.0429.62-0.01%138
Aug 23, 202430.0730.0730.0430.0429.620.25%316
Aug 22, 202429.9829.9829.9729.9729.55-0.19%606
Aug 21, 202430.0130.0230.0130.0229.600.05%193
Aug 20, 202430.0130.0130.0130.0129.590.12%124
Aug 19, 202429.9729.9729.9729.9729.550.01%111
Aug 16, 202429.9729.9729.9729.9729.550.03%59
Aug 15, 202429.9629.9629.9629.9629.54-0.15%88
Aug 14, 202430.0030.0030.0030.0029.580.08%142
Aug 13, 202429.9930.0029.9629.9829.560.07%1,610
Aug 12, 202429.9529.9529.9329.9529.540.16%319
Aug 9, 202429.9129.9129.9129.9129.49-0.02%285
Aug 8, 202429.9129.9129.9129.9129.49-0.43%59
Aug 7, 202430.0430.0430.0430.0429.62-0.18%225
Aug 6, 202430.0730.0930.0730.0929.670.06%277
Aug 5, 202430.1430.1430.0530.0829.660.16%646
Aug 2, 202430.0330.0330.0330.0329.610.52%131
Aug 1, 202429.8729.8729.8729.8729.45-0.10%93