U.S. Markets open in 9 hrs 25 mins

SPDR Nuveen Municipal Bond ETF (MBND)

BATS - BATS Real Time Price. Currency in USD
Add to watchlist
30.09+0.10 (+0.35%)
At close: 3:47PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 16, 2021------
Apr 15, 202130.0830.1030.0830.0930.092,300
Apr 14, 202129.9929.9929.9929.9929.99100
Apr 13, 202129.9429.9429.9429.9429.94-
Apr 12, 202129.9029.9029.9029.9029.90-
Apr 09, 202129.8829.8829.8829.8829.88500
Apr 08, 202129.8829.8829.8829.8829.88-
Apr 07, 202129.8129.8129.8129.8129.81300
Apr 06, 202129.7629.7629.7629.7629.764,800
Apr 05, 202129.7729.7729.7429.7429.743,600
Apr 01, 202129.7429.7429.7429.7429.74600
Apr 01, 20210.009 Dividend
Mar 31, 202129.7229.7229.7229.7229.71-
Mar 30, 202129.7329.7429.7129.7329.7211,100
Mar 29, 202129.7429.7429.7429.7429.734,600
Mar 26, 202129.7329.7329.7329.7329.722,300
Mar 25, 202129.7129.7329.7129.7329.727,300
Mar 24, 202129.6929.7229.6929.7229.7113,100
Mar 23, 202129.6429.6829.6429.6829.671,300
Mar 22, 202129.6129.6129.6129.6129.60100
Mar 19, 202129.6329.6329.5829.6129.6020,500
Mar 18, 202129.6929.6929.6329.6429.631,400
Mar 17, 202129.7629.7629.7629.7629.75-
Mar 16, 202129.8329.8329.8229.8229.813,000
Mar 15, 202129.8229.8229.8029.8029.791,100
Mar 12, 202129.7929.8029.7629.7629.7619,200
Mar 11, 202129.8529.8529.8129.8329.8225,200
Mar 10, 202129.7529.7729.7329.7729.7720,800
Mar 09, 202129.7529.7529.7029.7029.702,400
Mar 08, 202129.6929.6929.6629.6629.653,800
Mar 05, 202129.6329.6629.6329.6529.64600
Mar 04, 202129.6029.6129.6029.6129.601,400
Mar 03, 202129.5729.5929.5729.5929.583,200
Mar 02, 202129.5929.6029.5829.5829.573,300
Mar 01, 202129.5629.5629.5629.5629.55100
Mar 01, 20210.009 Dividend
Feb 26, 202129.5229.5729.5229.5729.554,300
Feb 25, 202129.5729.5829.5729.5829.56300
Feb 24, 202129.6729.6729.6329.6329.616,700
Feb 23, 202129.7229.7529.7229.7329.71900
Feb 22, 202129.8529.8629.7729.7729.7614,000
Feb 19, 202129.9829.9829.9029.9029.887,300
Feb 18, 202130.0330.0330.0030.0029.986,800
Feb 17, 202130.1030.1030.0630.0630.04900
Feb 16, 202130.1930.1930.1530.1530.133,000
Feb 12, 202130.1830.1830.1530.1730.15600
Feb 11, 202130.1930.1930.1830.1930.182,000
Feb 10, 202130.1730.1730.1730.1730.16100
Feb 09, 202130.1230.1530.1130.1530.13173,200
Feb 08, 202130.0930.1030.0930.0930.07167,900
Feb 05, 202130.0730.0930.0330.0830.06179,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.