SPDR Nuveen Municipal Bond ESG ETF (MBNE)
BATS: MBNE · Real-Time Price · USD
28.62
-0.06 (-0.20%)
At close: Jul 2, 2025, 4:00 PM
28.62
0.00 (0.00%)
After-hours: Jul 2, 2025, 8:00 PM EDT
MBNE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2025 | 28.74 | 28.76 | 28.59 | 28.62 | 28.62 | -0.20% | 2,481 |
| Jul 1, 2025 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | -0.28% | 29 |
| Jun 30, 2025 | 28.84 | 28.84 | 28.76 | 28.76 | 28.67 | 0.16% | 1,564 |
| Jun 27, 2025 | 28.62 | 28.71 | 28.62 | 28.71 | 28.62 | 0.07% | 3,422 |
| Jun 26, 2025 | 28.62 | 28.69 | 28.62 | 28.69 | 28.60 | 0.32% | 925 |
| Jun 25, 2025 | 28.70 | 28.73 | 28.57 | 28.60 | 28.51 | -0.28% | 2,799 |
| Jun 24, 2025 | 28.60 | 28.68 | 28.59 | 28.68 | 28.59 | 0.04% | 360 |
| Jun 23, 2025 | 28.58 | 28.67 | 28.58 | 28.67 | 28.58 | 0.08% | 205 |
| Jun 20, 2025 | 28.64 | 28.65 | 28.58 | 28.65 | 28.56 | 0.09% | 10,875 |
| Jun 18, 2025 | 28.62 | 28.68 | 28.61 | 28.62 | 28.53 | -0.19% | 6,388 |
| Jun 17, 2025 | 28.68 | 28.68 | 28.68 | 28.68 | 28.59 | 0.30% | 1,694 |
| Jun 16, 2025 | 28.58 | 28.59 | 28.58 | 28.59 | 28.50 | 0.03% | 3,572 |
| Jun 13, 2025 | 28.58 | 28.58 | 28.58 | 28.58 | 28.49 | -0.17% | 3,118 |
| Jun 12, 2025 | 28.63 | 28.63 | 28.63 | 28.63 | 28.54 | 0.09% | 847 |
| Jun 11, 2025 | 28.55 | 28.64 | 28.54 | 28.61 | 28.52 | 0.33% | 4,020 |
| Jun 10, 2025 | 28.52 | 28.52 | 28.51 | 28.51 | 28.42 | -0.21% | 7,048 |
| Jun 9, 2025 | 28.57 | 28.57 | 28.49 | 28.57 | 28.48 | 0.53% | 7,872 |
| Jun 6, 2025 | 28.48 | 28.48 | 28.42 | 28.42 | 28.33 | -0.56% | 3,495 |
| Jun 5, 2025 | 28.58 | 28.58 | 28.58 | 28.58 | 28.49 | -0.02% | 591 |
| Jun 4, 2025 | 28.31 | 28.63 | 28.31 | 28.59 | 28.50 | 0.37% | 612 |
| Jun 3, 2025 | 28.48 | 28.48 | 28.48 | 28.48 | 28.39 | -0.21% | 107 |
| Jun 2, 2025 | 28.47 | 28.61 | 28.45 | 28.54 | 28.45 | -0.51% | 4,838 |
| May 30, 2025 | 28.60 | 28.69 | 28.60 | 28.69 | 28.51 | 0.05% | 1,226 |
| May 29, 2025 | 28.67 | 28.67 | 28.67 | 28.67 | 28.49 | 0.08% | 73 |
| May 28, 2025 | 28.58 | 28.73 | 28.56 | 28.65 | 28.47 | 0.10% | 11,743 |
| May 27, 2025 | 28.62 | 28.62 | 28.62 | 28.62 | 28.44 | 0.19% | 603 |
| May 23, 2025 | 28.57 | 28.57 | 28.57 | 28.57 | 28.39 | -0.05% | 210 |
| May 22, 2025 | 28.62 | 28.62 | 28.47 | 28.58 | 28.40 | 0.28% | 4,946 |
| May 21, 2025 | 28.47 | 28.51 | 28.47 | 28.50 | 28.32 | -0.31% | 9,034 |
| May 20, 2025 | 28.68 | 28.68 | 28.58 | 28.59 | 28.41 | -0.37% | 6,227 |
| May 19, 2025 | 28.60 | 28.70 | 28.59 | 28.70 | 28.52 | 0.06% | 1,129 |
| May 16, 2025 | 28.61 | 28.76 | 28.61 | 28.68 | 28.50 | - | 440 |
| May 15, 2025 | 28.68 | 28.68 | 28.60 | 28.68 | 28.50 | 0.17% | 2,493 |
| May 14, 2025 | 28.60 | 28.63 | 28.60 | 28.63 | 28.45 | -0.10% | 397 |
| May 13, 2025 | 28.56 | 28.66 | 28.56 | 28.66 | 28.48 | 0.08% | 32,060 |
| May 12, 2025 | 28.60 | 28.64 | 28.60 | 28.64 | 28.46 | -0.13% | 60,775 |
| May 9, 2025 | 28.60 | 28.78 | 28.58 | 28.68 | 28.50 | 0.07% | 42,914 |
| May 8, 2025 | 28.66 | 28.66 | 28.66 | 28.66 | 28.48 | 0.33% | 50 |
| May 7, 2025 | 28.57 | 28.63 | 28.54 | 28.56 | 28.38 | 0.28% | 3,567 |
| May 6, 2025 | 28.68 | 28.68 | 28.47 | 28.48 | 28.30 | -0.46% | 15,709 |
| May 5, 2025 | 28.69 | 28.69 | 28.61 | 28.61 | 28.43 | 0.11% | 332 |
| May 2, 2025 | 28.54 | 28.58 | 28.52 | 28.58 | 28.40 | -0.17% | 27,877 |
| May 1, 2025 | 28.70 | 28.73 | 28.54 | 28.63 | 28.45 | -0.31% | 9,663 |
| Apr 30, 2025 | 28.72 | 28.72 | 28.72 | 28.72 | 28.45 | 0.34% | 74 |
| Apr 29, 2025 | 28.62 | 28.62 | 28.62 | 28.62 | 28.35 | -0.02% | 31 |
| Apr 28, 2025 | 28.67 | 28.67 | 28.63 | 28.63 | 28.36 | 0.21% | 240 |
| Apr 25, 2025 | 28.57 | 28.57 | 28.57 | 28.57 | 28.30 | 0.30% | 56 |
| Apr 24, 2025 | 29.04 | 29.04 | 28.40 | 28.48 | 28.21 | 0.37% | 1,651 |
| Apr 23, 2025 | 28.53 | 28.55 | 28.35 | 28.38 | 28.11 | 0.21% | 4,896 |
| Apr 22, 2025 | 28.41 | 28.41 | 28.32 | 28.32 | 28.05 | -0.54% | 981 |