SPDR Nuveen Municipal Bond ESG ETF (MBNE)
BATS: MBNE · Real-Time Price · USD
28.62
+0.02 (0.07%)
At close: Aug 15, 2025, 4:00 PM
28.62
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
MBNE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 28.61 | 28.63 | 28.60 | 28.62 | 28.62 | 0.07% | 582 |
| Aug 14, 2025 | 28.66 | 28.66 | 28.56 | 28.60 | 28.60 | -0.45% | 8,895 |
| Aug 13, 2025 | 28.74 | 28.74 | 28.73 | 28.73 | 28.73 | 0.42% | 159 |
| Aug 12, 2025 | 28.57 | 28.61 | 28.56 | 28.61 | 28.61 | - | 10,747 |
| Aug 11, 2025 | 28.60 | 28.61 | 28.60 | 28.61 | 28.61 | 0.23% | 543 |
| Aug 8, 2025 | 28.52 | 28.54 | 28.52 | 28.54 | 28.54 | -0.16% | 183 |
| Aug 7, 2025 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | 0.07% | 41 |
| Aug 6, 2025 | 28.54 | 28.57 | 28.54 | 28.57 | 28.57 | 0.05% | 222 |
| Aug 5, 2025 | 28.53 | 28.55 | 28.53 | 28.55 | 28.55 | 0.09% | 488 |
| Aug 4, 2025 | 28.51 | 28.53 | 28.50 | 28.53 | 28.53 | 0.11% | 313 |
| Aug 1, 2025 | 28.47 | 28.50 | 28.47 | 28.50 | 28.50 | 0.11% | 629 |
| Jul 31, 2025 | 28.44 | 28.47 | 28.44 | 28.47 | 28.38 | 0.16% | 123 |
| Jul 30, 2025 | 28.39 | 28.42 | 28.39 | 28.42 | 28.33 | 0.02% | 1,135 |
| Jul 29, 2025 | 28.35 | 28.42 | 28.35 | 28.42 | 28.33 | 0.11% | 2,848 |
| Jul 28, 2025 | 28.34 | 28.39 | 28.34 | 28.39 | 28.30 | -0.05% | 6,352 |
| Jul 25, 2025 | 28.35 | 28.40 | 28.35 | 28.40 | 28.31 | 0.02% | 2,106 |
| Jul 24, 2025 | 28.34 | 28.41 | 28.34 | 28.40 | 28.31 | 0.09% | 8,388 |
| Jul 23, 2025 | 28.37 | 28.43 | 28.36 | 28.37 | 28.28 | -0.14% | 11,848 |
| Jul 22, 2025 | 28.35 | 28.41 | 28.35 | 28.41 | 28.32 | - | 6,501 |
| Jul 21, 2025 | 28.48 | 28.48 | 28.38 | 28.41 | 28.32 | 0.11% | 9,516 |
| Jul 18, 2025 | 28.40 | 28.40 | 28.34 | 28.38 | 28.29 | -0.31% | 8,033 |
| Jul 17, 2025 | 28.45 | 28.50 | 28.45 | 28.47 | 28.38 | 0.14% | 317 |
| Jul 16, 2025 | 28.43 | 28.45 | 28.43 | 28.43 | 28.34 | -0.51% | 5,267 |
| Jul 15, 2025 | 28.60 | 28.60 | 28.58 | 28.58 | 28.49 | -0.26% | 901 |
| Jul 14, 2025 | 28.64 | 28.65 | 28.64 | 28.65 | 28.56 | -0.07% | 504 |
| Jul 11, 2025 | 28.67 | 28.67 | 28.67 | 28.67 | 28.58 | -0.10% | 102 |
| Jul 10, 2025 | 28.72 | 28.72 | 28.70 | 28.70 | 28.61 | 0.02% | 307 |
| Jul 9, 2025 | 28.62 | 28.74 | 28.62 | 28.70 | 28.61 | 0.02% | 15,150 |
| Jul 8, 2025 | 28.69 | 28.69 | 28.69 | 28.69 | 28.60 | 0.02% | 31 |
| Jul 7, 2025 | 28.71 | 28.71 | 28.69 | 28.69 | 28.60 | 0.07% | 196 |
| Jul 3, 2025 | 28.66 | 28.66 | 28.66 | 28.66 | 28.58 | 0.15% | 49 |
| Jul 2, 2025 | 28.74 | 28.76 | 28.59 | 28.62 | 28.53 | -0.20% | 2,481 |
| Jul 1, 2025 | 28.68 | 28.68 | 28.68 | 28.68 | 28.59 | -0.28% | 29 |
| Jun 30, 2025 | 28.84 | 28.84 | 28.76 | 28.76 | 28.58 | 0.16% | 1,564 |
| Jun 27, 2025 | 28.62 | 28.71 | 28.62 | 28.71 | 28.53 | 0.07% | 3,422 |
| Jun 26, 2025 | 28.62 | 28.69 | 28.62 | 28.69 | 28.51 | 0.32% | 925 |
| Jun 25, 2025 | 28.70 | 28.73 | 28.57 | 28.60 | 28.42 | -0.28% | 2,799 |
| Jun 24, 2025 | 28.60 | 28.68 | 28.59 | 28.68 | 28.50 | 0.04% | 360 |
| Jun 23, 2025 | 28.58 | 28.67 | 28.58 | 28.67 | 28.49 | 0.08% | 205 |
| Jun 20, 2025 | 28.64 | 28.65 | 28.58 | 28.65 | 28.47 | 0.09% | 10,875 |
| Jun 18, 2025 | 28.62 | 28.68 | 28.61 | 28.62 | 28.44 | -0.19% | 6,388 |
| Jun 17, 2025 | 28.68 | 28.68 | 28.68 | 28.68 | 28.50 | 0.30% | 1,694 |
| Jun 16, 2025 | 28.58 | 28.59 | 28.58 | 28.59 | 28.41 | 0.03% | 3,572 |
| Jun 13, 2025 | 28.58 | 28.58 | 28.58 | 28.58 | 28.40 | -0.17% | 3,118 |
| Jun 12, 2025 | 28.63 | 28.63 | 28.63 | 28.63 | 28.45 | 0.09% | 847 |
| Jun 11, 2025 | 28.55 | 28.64 | 28.54 | 28.61 | 28.43 | 0.33% | 4,020 |
| Jun 10, 2025 | 28.52 | 28.52 | 28.51 | 28.51 | 28.33 | -0.21% | 7,048 |
| Jun 9, 2025 | 28.57 | 28.57 | 28.49 | 28.57 | 28.39 | 0.53% | 7,872 |
| Jun 6, 2025 | 28.48 | 28.48 | 28.42 | 28.42 | 28.24 | -0.56% | 3,495 |
| Jun 5, 2025 | 28.58 | 28.58 | 28.58 | 28.58 | 28.40 | -0.02% | 591 |