SPDR Nuveen Municipal Bond ESG ETF (MBNE)
BATS: MBNE · Real-Time Price · USD
28.57
-0.01 (-0.05%)
May 23, 2025, 4:00 PM - Market closed
MBNE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | -0.05% | 210 |
| May 22, 2025 | 28.62 | 28.62 | 28.47 | 28.58 | 28.58 | 0.28% | 4,946 |
| May 21, 2025 | 28.47 | 28.51 | 28.47 | 28.50 | 28.50 | -0.31% | 9,034 |
| May 20, 2025 | 28.68 | 28.68 | 28.58 | 28.59 | 28.59 | -0.37% | 6,227 |
| May 19, 2025 | 28.60 | 28.70 | 28.59 | 28.70 | 28.70 | 0.06% | 1,129 |
| May 16, 2025 | 28.61 | 28.76 | 28.61 | 28.68 | 28.68 | - | 440 |
| May 15, 2025 | 28.68 | 28.68 | 28.60 | 28.68 | 28.68 | 0.17% | 2,493 |
| May 14, 2025 | 28.60 | 28.63 | 28.60 | 28.63 | 28.63 | -0.10% | 397 |
| May 13, 2025 | 28.56 | 28.66 | 28.56 | 28.66 | 28.66 | 0.08% | 32,060 |
| May 12, 2025 | 28.60 | 28.64 | 28.60 | 28.64 | 28.64 | -0.13% | 60,775 |
| May 9, 2025 | 28.60 | 28.78 | 28.58 | 28.68 | 28.68 | 0.07% | 42,914 |
| May 8, 2025 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | 0.33% | 50 |
| May 7, 2025 | 28.57 | 28.63 | 28.54 | 28.56 | 28.56 | 0.28% | 3,567 |
| May 6, 2025 | 28.68 | 28.68 | 28.47 | 28.48 | 28.48 | -0.46% | 15,709 |
| May 5, 2025 | 28.69 | 28.69 | 28.61 | 28.61 | 28.61 | 0.11% | 332 |
| May 2, 2025 | 28.54 | 28.58 | 28.52 | 28.58 | 28.58 | -0.17% | 27,877 |
| May 1, 2025 | 28.70 | 28.73 | 28.54 | 28.63 | 28.63 | -0.31% | 9,663 |
| Apr 30, 2025 | 28.72 | 28.72 | 28.72 | 28.72 | 28.62 | 0.34% | 74 |
| Apr 29, 2025 | 28.62 | 28.62 | 28.62 | 28.62 | 28.53 | -0.02% | 31 |
| Apr 28, 2025 | 28.67 | 28.67 | 28.63 | 28.63 | 28.53 | 0.21% | 240 |
| Apr 25, 2025 | 28.57 | 28.57 | 28.57 | 28.57 | 28.47 | 0.30% | 56 |
| Apr 24, 2025 | 29.04 | 29.04 | 28.40 | 28.48 | 28.39 | 0.37% | 1,651 |
| Apr 23, 2025 | 28.53 | 28.55 | 28.35 | 28.38 | 28.28 | 0.21% | 4,896 |
| Apr 22, 2025 | 28.41 | 28.41 | 28.32 | 28.32 | 28.22 | -0.54% | 981 |
| Apr 21, 2025 | 28.63 | 28.63 | 28.41 | 28.47 | 28.38 | -0.45% | 7,358 |
| Apr 17, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.51 | 0.14% | 163 |
| Apr 16, 2025 | 28.58 | 28.58 | 28.56 | 28.56 | 28.47 | 0.40% | 630 |
| Apr 15, 2025 | 28.48 | 28.53 | 28.41 | 28.45 | 28.35 | 0.16% | 8,693 |
| Apr 14, 2025 | 28.40 | 28.48 | 28.22 | 28.40 | 28.31 | 0.39% | 22,237 |
| Apr 11, 2025 | 28.19 | 28.40 | 28.03 | 28.29 | 28.20 | 0.25% | 30,179 |
| Apr 10, 2025 | 28.85 | 29.51 | 28.18 | 28.22 | 28.13 | -2.69% | 16,460 |
| Apr 9, 2025 | 27.95 | 31.17 | 26.03 | 29.00 | 28.91 | 2.04% | 131,093 |
| Apr 8, 2025 | 28.52 | 28.70 | 28.13 | 28.42 | 28.33 | -1.45% | 30,343 |
| Apr 7, 2025 | 28.93 | 28.93 | 28.73 | 28.84 | 28.75 | -0.98% | 3,355 |
| Apr 4, 2025 | 29.26 | 29.26 | 29.13 | 29.13 | 29.03 | 0.14% | 105 |
| Apr 3, 2025 | 29.15 | 29.15 | 29.06 | 29.08 | 28.99 | 0.27% | 20,907 |
| Apr 2, 2025 | 29.01 | 29.01 | 29.01 | 29.01 | 28.91 | 0.16% | 60 |
| Apr 1, 2025 | 29.08 | 29.08 | 28.96 | 28.96 | 28.87 | -0.23% | 3,979 |
| Mar 31, 2025 | 29.03 | 29.03 | 29.03 | 29.03 | 28.85 | -0.24% | 177 |
| Mar 28, 2025 | 29.03 | 29.15 | 29.03 | 29.10 | 28.92 | -0.03% | 20,854 |
| Mar 27, 2025 | 29.11 | 29.11 | 29.11 | 29.11 | 28.93 | -0.51% | 17 |
| Mar 26, 2025 | 29.20 | 29.26 | 29.20 | 29.26 | 29.07 | -0.31% | 823 |
| Mar 25, 2025 | 29.45 | 29.45 | 29.32 | 29.35 | 29.16 | -0.10% | 303 |
| Mar 24, 2025 | 29.32 | 29.38 | 29.32 | 29.38 | 29.19 | -0.14% | 143 |
| Mar 21, 2025 | 29.47 | 29.47 | 29.42 | 29.42 | 29.23 | 0.22% | 476 |
| Mar 20, 2025 | 29.49 | 29.49 | 29.35 | 29.35 | 29.17 | -0.12% | 3,063 |
| Mar 19, 2025 | 29.39 | 29.39 | 29.39 | 29.39 | 29.20 | 0.19% | 5,470 |
| Mar 18, 2025 | 29.34 | 29.39 | 29.32 | 29.33 | 29.15 | -0.09% | 5,470 |
| Mar 17, 2025 | 29.36 | 29.36 | 29.36 | 29.36 | 29.17 | -0.02% | 12 |
| Mar 14, 2025 | 29.31 | 29.36 | 29.30 | 29.36 | 29.18 | -0.12% | 1,074 |