Skip to main content

SPDR Series Trust SPDR Nuveen Municipal Bond ESG ETF (NY: MBNE )

29.32 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 29.38 29.39 29.32 29.32 6,049 -0.04(-0.12%)
Dec 19, 2024 29.37 29.39 29.28 29.36 8,255 -0.25(-0.84%)
Dec 18, 2024 29.61 29.61 29.61 29.61 139 -0.10(-0.34%)
Dec 17, 2024 29.70 29.70 29.70 29.70 2 -0.08(-0.25%)
Dec 16, 2024 29.78 29.78 29.71 29.78 1,046 -0.01(-0.03%)
Dec 13, 2024 29.76 29.83 29.76 29.79 422 -0.10(-0.33%)
Dec 12, 2024 29.88 29.89 29.88 29.89 2,887 -0.09(-0.28%)
Dec 11, 2024 29.97 29.98 27.04 29.98 4,974 -0.04(-0.12%)
Dec 10, 2024 29.97 30.01 29.97 30.01 2,663 -0.03(-0.10%)
Dec 09, 2024 30.04 30.04 30.04 30.04 126 +0.01(+0.03%)
Dec 06, 2024 30.03 30.03 30.03 30.03 100 +0.00(+0.01%)
Dec 05, 2024 30.03 30.03 30.03 30.03 71 -0.00(-0.01%)
Dec 04, 2024 30.03 30.03 30.03 30.03 358 +0.04(+0.13%)
Dec 03, 2024 30.01 30.01 29.99 29.99 301 +0.04(+0.13%)
Dec 02, 2024 29.98 29.98 29.95 29.95 203 -0.03(-0.12%)
Nov 29, 2024 29.98 29.98 29.98 29.98 100 +0.04(+0.15%)
Nov 27, 2024 29.98 30.02 29.94 29.94 9,114 +0.05(+0.15%)
Nov 26, 2024 29.89 29.89 29.89 29.89 38 +0.04(+0.15%)
Nov 25, 2024 29.85 29.85 29.85 29.85 113 +0.08(+0.27%)
Nov 22, 2024 30.73 30.73 29.77 29.77 174 +0.00(+0.00%)
Nov 21, 2024 29.81 29.81 29.77 29.77 617 +0.00(+0.00%)
Nov 20, 2024 29.73 29.77 29.73 29.77 599 +0.01(+0.03%)
Nov 19, 2024 29.76 29.76 29.76 29.76 126 +0.05(+0.17%)
Nov 18, 2024 29.71 29.71 29.71 29.71 153 -0.00(-0.02%)
Nov 15, 2024 29.70 29.71 29.70 29.71 739 +0.03(+0.10%)
Nov 14, 2024 29.75 29.75 29.68 29.68 223 -0.03(-0.08%)
Nov 13, 2024 29.71 29.71 29.71 29.71 34 +0.06(+0.20%)
Nov 12, 2024 29.71 29.71 29.65 29.65 5,497 -0.09(-0.32%)
Nov 11, 2024 29.75 29.75 29.75 29.75 231 +0.09(+0.30%)
Nov 08, 2024 29.71 29.71 29.66 29.66 8,368 +0.18(+0.61%)
Nov 07, 2024 29.48 29.48 29.47 29.47 1,205 -0.02(-0.07%)
Nov 06, 2024 29.64 29.64 29.45 29.49 13,552 -0.16(-0.55%)
Nov 05, 2024 29.70 29.70 29.61 29.66 9,186 +0.04(+0.15%)
Nov 04, 2024 29.61 29.61 29.61 29.61 36 +0.05(+0.17%)
Nov 01, 2024 29.59 29.59 29.52 29.57 5,589 +0.01(+0.02%)
Oct 31, 2024 29.58 29.58 29.56 29.56 747 +0.03(+0.09%)
Oct 30, 2024 29.53 29.53 29.53 29.53 159 -0.05(-0.19%)
Oct 29, 2024 29.59 29.59 29.59 29.59 0 -0.02(-0.07%)
Oct 28, 2024 29.61 29.61 29.61 29.61 1,081 -0.01(-0.04%)
Oct 25, 2024 29.62 29.62 29.62 29.62 100 +0.09(+0.30%)
Oct 24, 2024 29.50 29.53 29.50 29.53 327 -0.08(-0.27%)
Oct 23, 2024 29.63 29.63 29.58 29.61 3,801 -0.16(-0.55%)
Oct 22, 2024 29.75 29.78 29.74 29.78 1,160 -0.06(-0.22%)
Oct 21, 2024 29.87 29.87 29.84 29.84 1,008 -0.05(-0.18%)
Oct 18, 2024 29.90 29.90 29.90 29.90 100 +0.02(+0.05%)
Oct 17, 2024 29.90 29.90 29.88 29.88 228 -0.01(-0.04%)
Oct 16, 2024 29.89 29.89 29.89 29.89 0 +0.05(+0.16%)
Oct 15, 2024 29.85 29.85 29.85 29.85 200 +0.02(+0.07%)
Oct 14, 2024 29.83 29.83 29.83 29.83 2 -0.05(-0.18%)
Oct 11, 2024 29.88 29.88 29.88 29.88 100 -0.01(-0.03%)
Oct 10, 2024 29.89 29.89 29.89 29.89 54 +0.00(+0.00%)
Oct 09, 2024 29.89 29.89 29.89 29.89 22 -0.05(-0.18%)
Oct 08, 2024 29.97 29.97 29.94 29.94 266 -0.03(-0.10%)
Oct 07, 2024 29.97 29.97 29.97 29.97 128 -0.04(-0.15%)
Oct 04, 2024 30.02 30.02 30.02 30.02 143 -0.06(-0.22%)
Oct 03, 2024 30.13 30.13 30.08 30.08 229 +0.00(+0.02%)
Oct 02, 2024 30.08 30.10 30.07 30.08 66,025 -0.01(-0.02%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.