Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
USA
AMEX
SPDR Nuveen Municipal Bond ESG ETF (MBNE)
SPDR Nuveen Municipal Bond ESG ETF (MBNE) Historical

MBNE SPDR Nuveen Municipal Bond ESG ETF

29.7152

-0.0215 (-0.07%)

Jun 28 2024 - Closed

Delayed by 15 minutes

MBNE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 28 2024	29.7152	-0.02	-0.07%	29.7367	29.75	29.7152	251
Jun 27 2024	29.7367	-0.03	-0.11%	29.77	29.77	29.7367	790
Jun 26 2024	29.77	-0.01	-0.03%	29.78	29.78	29.77	30
Jun 25 2024	29.78	-0.03	-0.10%	29.8103	29.8499	29.77	2,763
Jun 24 2024	29.8103	0.01	0.02%	29.805	29.8103	29.781	180
Jun 21 2024	29.805	-0.01	-0.03%	29.815	29.815	29.805	41
Jun 20 2024	29.815	0.01	0.03%	29.75	29.815	29.75	3
Jun 18 2024	29.8073	0.02	0.07%	29.785	29.8073	29.78	4,425
Jun 17 2024	29.785	0.00	0.02%	29.78	29.785	29.78	52
Jun 14 2024	29.78	0.01	0.02%	29.775	29.795	29.775	950
Jun 13 2024	29.775	0.09	0.31%	29.72	29.775	29.72	4
Jun 12 2024	29.683	0.07	0.25%	29.84	29.84	29.68	4,750
Jun 11 2024	29.61	0.07	0.25%	29.535	29.6199	29.535	789
Jun 10 2024	29.535	-0.02	-0.05%	29.50	29.535	29.50	4
Jun 07 2024	29.55	-0.03	-0.08%	29.74	29.74	29.55	816
Jun 06 2024	29.575	0.09	0.30%	29.69	29.69	29.575	1,226
Jun 05 2024	29.4853	0.06	0.20%	29.425	29.54	29.425	307
Jun 04 2024	29.425	0.08	0.27%	29.345	29.425	29.345	183
Jun 03 2024	29.345	-0.03	-0.10%	29.3025	29.3999	29.29	327
May 31 2024	29.3751	-0.04	-0.15%	29.42	29.42	29.3751	100
May 30 2024	29.42	0.02	0.07%	29.3993	29.4299	29.32	6,638
May 29 2024	29.3993	0.02	0.07%	29.38	29.411	29.38	509
May 28 2024	29.38	-0.08	-0.27%	29.46	29.46	29.30	3,729
May 24 2024	29.46	-0.03	-0.08%	29.485	29.50	29.38	3,763
May 23 2024	29.485	-0.04	-0.14%	29.525	29.525	29.485	1
May 22 2024	29.525	-0.07	-0.24%	29.595	29.595	29.525	15,695
May 21 2024	29.595	-0.03	-0.10%	29.625	29.625	29.5413	375
May 20 2024	29.625	-0.03	-0.10%	29.655	29.655	29.55	2,076
May 17 2024	29.655	-0.03	-0.08%	29.68	29.68	29.655	701
May 16 2024	29.68	-0.04	-0.13%	29.72	29.7799	29.68	343
May 15 2024	29.72	0.05	0.17%	29.67	29.72	29.64	2,005
May 14 2024	29.67	0.03	0.08%	29.645	29.7188	29.645	972
May 13 2024	29.645	0.00	0.02%	29.64	29.645	29.64	1
May 10 2024	29.64	-0.02	-0.05%	29.655	29.66	29.64	36,481
May 09 2024	29.655	0.01	0.02%	29.65	29.655	29.65	1
May 08 2024	29.65	0.05	0.16%	29.59	29.65	29.59	39
May 07 2024	29.6025	0.06	0.19%	29.545	29.6687	29.545	155
May 06 2024	29.545	0.05	0.17%	29.495	29.545	29.495	68
May 03 2024	29.495	0.04	0.14%	29.4538	29.55	29.4538	632
May 02 2024	29.4538	0.04	0.15%	29.4102	29.50	29.39	3,430
May 01 2024	29.4102	-0.04	-0.13%	29.3686	29.47	29.3686	422
Apr 30 2024	29.4498	-0.01	-0.03%	29.46	29.46	29.4498	1
Apr 29 2024	29.46	0.03	0.10%	29.4292	29.46	29.4292	21
Apr 26 2024	29.4292	-0.02	-0.07%	29.45	29.509	29.37	1,043
Apr 25 2024	29.45	-0.08	-0.27%	29.53	29.53	29.45	0
Apr 24 2024	29.53	-0.02	-0.08%	29.5547	29.5547	29.53	0
Apr 23 2024	29.5547	0.02	0.08%	29.43	29.5547	29.43	388
Apr 22 2024	29.53	0.02	0.07%	29.51	29.53	29.51	37
Apr 19 2024	29.51	0.03	0.10%	29.48	29.51	29.48	1
Apr 18 2024	29.48	-0.04	-0.14%	29.52	29.52	29.48	314
Apr 17 2024	29.52	0.07	0.24%	29.45	29.52	29.45	1,391
Apr 16 2024	29.45	-0.07	-0.22%	29.46	29.46	29.45	50
Apr 15 2024	29.515	0.02	0.07%	29.4947	29.515	29.45	616
Apr 12 2024	29.4947	0.06	0.22%	29.4298	29.4947	29.4298	0
Apr 11 2024	29.4298	-0.02	-0.07%	29.45	29.45	29.4298	107
Apr 10 2024	29.45	-0.09	-0.30%	29.538	29.538	29.38	1,300
Apr 09 2024	29.538	0.03	0.11%	29.505	29.538	29.505	1
Apr 08 2024	29.505	0.00	0.02%	29.54	29.54	29.505	207
Apr 05 2024	29.50	-0.04	-0.15%	29.5448	29.5448	29.50	74
Apr 04 2024	29.5448	0.00	0.00%	29.525	29.5448	29.525	84
Apr 03 2024	29.545	-0.07	-0.22%	29.61	29.61	29.545	29
Apr 02 2024	29.61	-0.04	-0.13%	29.60	29.63	29.60	899
Apr 01 2024	29.65	-0.20	-0.67%	29.68	29.68	29.65	977

SPDR Nuveen Municipal Bo...

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