SPDR Nuveen Municipal Bond ESG ETF (MBNE)
BATS: MBNE · Real-Time Price · USD
28.38
-0.23 (-0.79%)
Apr 23, 2025, 4:00 PM EDT - Market closed
MBNE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 29.04 | 29.04 | 28.40 | 28.48 | 28.48 | 0.37% | 1,651 |
| Apr 23, 2025 | 28.53 | 28.55 | 28.35 | 28.38 | 28.38 | 0.21% | 4,896 |
| Apr 22, 2025 | 28.41 | 28.41 | 28.32 | 28.32 | 28.32 | -0.54% | 981 |
| Apr 21, 2025 | 28.63 | 28.63 | 28.41 | 28.47 | 28.47 | -0.45% | 7,358 |
| Apr 17, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0.14% | 163 |
| Apr 16, 2025 | 28.58 | 28.58 | 28.56 | 28.56 | 28.56 | 0.40% | 630 |
| Apr 15, 2025 | 28.48 | 28.53 | 28.41 | 28.45 | 28.45 | 0.16% | 8,693 |
| Apr 14, 2025 | 28.40 | 28.48 | 28.22 | 28.40 | 28.40 | 0.39% | 22,237 |
| Apr 11, 2025 | 28.19 | 28.40 | 28.03 | 28.29 | 28.29 | 0.25% | 30,179 |
| Apr 10, 2025 | 28.85 | 29.51 | 28.18 | 28.22 | 28.22 | -2.69% | 16,460 |
| Apr 9, 2025 | 27.95 | 31.17 | 26.03 | 29.00 | 29.00 | 2.04% | 131,093 |
| Apr 8, 2025 | 28.52 | 28.70 | 28.13 | 28.42 | 28.42 | -1.45% | 30,343 |
| Apr 7, 2025 | 28.93 | 28.93 | 28.73 | 28.84 | 28.84 | -0.98% | 3,355 |
| Apr 4, 2025 | 29.26 | 29.26 | 29.13 | 29.13 | 29.13 | 0.14% | 105 |
| Apr 3, 2025 | 29.15 | 29.15 | 29.06 | 29.08 | 29.08 | 0.27% | 20,907 |
| Apr 2, 2025 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | 0.16% | 60 |
| Apr 1, 2025 | 29.08 | 29.08 | 28.96 | 28.96 | 28.96 | -0.23% | 3,979 |
| Mar 31, 2025 | 29.03 | 29.03 | 29.03 | 29.03 | 28.94 | -0.24% | 177 |
| Mar 28, 2025 | 29.03 | 29.15 | 29.03 | 29.10 | 29.01 | -0.03% | 20,854 |
| Mar 27, 2025 | 29.11 | 29.11 | 29.11 | 29.11 | 29.02 | -0.51% | 17 |
| Mar 26, 2025 | 29.20 | 29.26 | 29.20 | 29.26 | 29.17 | -0.31% | 823 |
| Mar 25, 2025 | 29.45 | 29.45 | 29.32 | 29.35 | 29.26 | -0.10% | 303 |
| Mar 24, 2025 | 29.32 | 29.38 | 29.32 | 29.38 | 29.29 | -0.14% | 143 |
| Mar 21, 2025 | 29.47 | 29.47 | 29.42 | 29.42 | 29.33 | 0.22% | 476 |
| Mar 20, 2025 | 29.49 | 29.49 | 29.35 | 29.35 | 29.26 | -0.12% | 3,063 |
| Mar 19, 2025 | 29.39 | 29.39 | 29.39 | 29.39 | 29.30 | 0.19% | 5,470 |
| Mar 18, 2025 | 29.34 | 29.39 | 29.32 | 29.33 | 29.24 | -0.09% | 5,470 |
| Mar 17, 2025 | 29.36 | 29.36 | 29.36 | 29.36 | 29.27 | -0.02% | 12 |
| Mar 14, 2025 | 29.31 | 29.36 | 29.30 | 29.36 | 29.27 | -0.12% | 1,074 |
| Mar 13, 2025 | 29.41 | 29.41 | 29.40 | 29.40 | 29.31 | -0.19% | 170 |
| Mar 12, 2025 | 29.41 | 29.45 | 29.41 | 29.45 | 29.36 | -0.54% | 984 |
| Mar 11, 2025 | 29.61 | 29.61 | 29.61 | 29.61 | 29.52 | 0.10% | 210 |
| Mar 10, 2025 | 29.54 | 29.66 | 29.54 | 29.58 | 29.49 | 0.20% | 10,981 |
| Mar 7, 2025 | 29.55 | 29.55 | 29.51 | 29.52 | 29.43 | -0.42% | 1,281 |
| Mar 6, 2025 | 29.69 | 29.71 | 29.63 | 29.64 | 29.56 | -0.24% | 9,282 |
| Mar 5, 2025 | 29.72 | 29.72 | 29.72 | 29.72 | 29.63 | -0.07% | 257 |
| Mar 4, 2025 | 29.70 | 29.74 | 29.67 | 29.74 | 29.65 | -0.12% | 5,928 |
| Mar 3, 2025 | 29.82 | 29.82 | 29.72 | 29.77 | 29.68 | -0.18% | 1,891 |
| Feb 28, 2025 | 29.82 | 29.83 | 29.82 | 29.83 | 29.65 | 0.11% | 148 |
| Feb 27, 2025 | 29.75 | 29.79 | 29.75 | 29.79 | 29.62 | -0.08% | 556 |
| Feb 26, 2025 | 29.76 | 29.87 | 29.76 | 29.82 | 29.64 | 0.20% | 1,601 |
| Feb 25, 2025 | 29.76 | 29.76 | 29.76 | 29.76 | 29.58 | 0.22% | 6 |
| Feb 24, 2025 | 29.62 | 29.69 | 29.62 | 29.69 | 29.52 | 0.10% | 716 |
| Feb 21, 2025 | 29.61 | 29.72 | 29.59 | 29.66 | 29.49 | 0.18% | 1,515 |
| Feb 20, 2025 | 29.67 | 29.67 | 29.61 | 29.61 | 29.43 | 0.07% | 1,226 |
| Feb 19, 2025 | 29.57 | 29.65 | 29.57 | 29.59 | 29.41 | 0.07% | 466 |
| Feb 18, 2025 | 29.57 | 29.63 | 29.51 | 29.57 | 29.39 | -0.05% | 1,834 |
| Feb 14, 2025 | 29.63 | 29.63 | 29.58 | 29.58 | 29.41 | 0.20% | 287 |
| Feb 13, 2025 | 29.58 | 29.58 | 29.52 | 29.52 | 29.35 | 0.04% | 278 |
| Feb 12, 2025 | 29.46 | 29.51 | 29.44 | 29.51 | 29.34 | -0.30% | 1,470 |