Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
USA
AMEX
SPDR Nuveen Municipal Bond (MBND)
SPDR Nuveen Municipal Bond (MBND) Historical

MBND SPDR Nuveen Municipal Bond

27.595

0.01 (0.04%)

Jul 18 2024 - Closed

Delayed by 15 minutes

MBND Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 18 2024	27.595	0.01	0.04%	27.585	27.60	27.58	861
Jul 17 2024	27.585	0.00	0.00%	27.585	27.585	27.585	106
Jul 16 2024	27.585	0.02	0.05%	27.57	27.585	27.57	105
Jul 15 2024	27.57	-0.01	-0.03%	27.54	27.57	27.53	5,768
Jul 12 2024	27.5786	0.01	0.03%	27.57	27.59	27.57	781
Jul 11 2024	27.57	0.08	0.30%	27.4878	27.57	27.4878	2,993
Jul 10 2024	27.4878	0.02	0.07%	27.468	27.50	27.468	601
Jul 09 2024	27.468	0.02	0.07%	27.44	27.47	27.44	15,511
Jul 08 2024	27.45	0.00	0.00%	27.445	27.47	27.44	4,902
Jul 05 2024	27.45	0.04	0.16%	27.405	27.47	27.405	6,884
Jul 03 2024	27.405	0.04	0.13%	27.37	27.42	27.37	22,465
Jul 02 2024	27.37	0.05	0.18%	27.32	27.37	27.32	763
Jul 01 2024	27.32	-0.13	-0.46%	27.3683	27.3683	27.31	12,153
Jun 28 2024	27.445	0.00	0.00%	27.445	27.445	27.445	0
Jun 27 2024	27.445	0.00	0.02%	27.44	27.46	27.43	2,448
Jun 26 2024	27.44	-0.07	-0.24%	27.505	27.505	27.44	6,686
Jun 25 2024	27.505	0.02	0.05%	27.495	27.505	27.495	63
Jun 24 2024	27.49	-0.01	-0.02%	27.495	27.495	27.48	5,982
Jun 21 2024	27.495	0.01	0.04%	27.485	27.51	27.47	2,076
Jun 20 2024	27.485	-0.02	-0.05%	27.50	27.5099	27.46	1,722
Jun 18 2024	27.50	0.04	0.13%	27.465	27.51	27.465	13,626
Jun 17 2024	27.465	-0.04	-0.15%	27.49	27.49	27.4514	1,304
Jun 14 2024	27.505	0.03	0.11%	27.51	27.51	27.505	574
Jun 13 2024	27.475	0.07	0.24%	27.41	27.475	27.41	4
Jun 12 2024	27.41	0.13	0.48%	27.28	27.42	27.28	9,124
Jun 11 2024	27.28	0.01	0.04%	27.27	27.29	27.27	6,900
Jun 10 2024	27.27	0.00	-0.02%	27.22	27.27	27.22	8,159
Jun 07 2024	27.2749	-0.08	-0.29%	27.32	27.32	27.24	41,159
Jun 06 2024	27.355	0.09	0.33%	27.32	27.37	27.32	5,748
Jun 05 2024	27.265	0.10	0.37%	27.22	27.285	27.22	6,297
Jun 04 2024	27.165	0.05	0.19%	27.15	27.1999	27.15	17,797
Jun 03 2024	27.1141	-0.02	-0.06%	27.0692	27.135	27.0692	9,919
May 31 2024	27.13	0.02	0.09%	27.14	27.14	27.12	4,822
May 30 2024	27.105	0.03	0.09%	27.08	27.1595	27.08	8,199
May 29 2024	27.08	-0.07	-0.26%	27.14	27.159	27.08	1,268
May 28 2024	27.15	-0.04	-0.13%	27.19	27.19	27.15	334
May 24 2024	27.185	-0.01	-0.02%	27.19	27.19	27.185	0
May 23 2024	27.19	-0.09	-0.34%	27.2821	27.2821	27.19	2,038
May 22 2024	27.2821	-0.06	-0.22%	27.3423	27.3423	27.28	410
May 21 2024	27.3423	-0.04	-0.15%	27.3839	27.3839	27.3423	168
May 20 2024	27.3839	-0.04	-0.15%	27.425	27.425	27.3839	100
May 17 2024	27.425	-0.05	-0.16%	27.4701	27.4701	27.42	7,075
May 16 2024	27.4701	-0.03	-0.11%	27.50	27.50	27.4701	11
May 15 2024	27.50	0.08	0.29%	27.47	27.50	27.45	14,276
May 14 2024	27.42	0.01	0.04%	27.445	27.46	27.39	21,219
May 13 2024	27.41	0.02	0.07%	27.39	27.44	27.39	21,734
May 10 2024	27.39	0.00	0.00%	27.3902	27.41	27.3875	4,437
May 09 2024	27.3902	0.00	-0.02%	27.41	27.41	27.36	5,671
May 08 2024	27.395	0.02	0.09%	27.37	27.40	27.37	4,546
May 07 2024	27.37	0.07	0.25%	27.35	27.39	27.35	6,889
May 06 2024	27.3021	0.04	0.15%	27.2621	27.31	27.2621	1,875
May 03 2024	27.2621	0.06	0.23%	27.20	27.27	27.20	359
May 02 2024	27.20	0.03	0.11%	27.16	27.20	27.16	14,069
May 01 2024	27.17	-0.02	-0.08%	27.1323	27.17	27.1323	336
Apr 30 2024	27.1928	-0.01	-0.05%	27.2069	27.21	27.1928	1,001
Apr 29 2024	27.2069	0.03	0.12%	27.18	27.22	27.18	1,344
Apr 26 2024	27.175	-0.03	-0.09%	27.21	27.21	27.175	108
Apr 25 2024	27.20	-0.03	-0.11%	27.23	27.23	27.20	2,636
Apr 24 2024	27.23	-0.04	-0.16%	27.2731	27.2731	27.22	3,929
Apr 23 2024	27.2731	0.01	0.05%	27.255	27.315	27.255	542
Apr 22 2024	27.26	0.01	0.02%	27.255	27.26	27.255	348

SPDR Nuveen Municipal

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions