SPDR Nuveen Municipal Bond ESG ETF (MBNE)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.07 | -0.235849056604 | 29.68 | 29.76 | 29.51 | 4402 | 29.60514843 | SP |
| 4 | 0.02 | 0.0675904021629 | 29.59 | 29.8248 | 29.44 | 2102 | 29.64126731 | SP |
| 12 | -0.0949 | -0.319475911382 | 29.7049 | 30.55 | 29.15 | 2292 | 29.46372412 | SP |
| 26 | -0.73 | -2.40606460119 | 30.34 | 30.73 | 29.15 | 2331 | 29.73609933 | SP |
| 52 | -0.305 | -1.01955540699 | 29.915 | 30.94 | 29.15 | 1768 | 29.71472071 | SP |
| 156 | -0.41 | -1.36575616256 | 30.02 | 30.94 | 27.8967 | 3078 | 29.57955008 | SP |
| 260 | -0.41 | -1.36575616256 | 30.02 | 30.94 | 27.8967 | 3078 | 29.57955008 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741732200 | 29.61 | 0.03 | 0.10 | 29.58 | 29.61 | 29.58 | 210 |
| 1741645800 | 29.58 | 0.06 | 0.20 | 29.52 | 29.66 | 29.52 | 10981 |
| 1741390200 | 29.52 | -0.12 | -0.42 | 29.76 | 29.76 | 29.51 | 1281 |
| 1741303800 | 29.6435 | -0.07 | -0.24 | 29.63 | 29.71 | 29.63 | 9282 |
| 1741217400 | 29.715 | -0.02 | -0.07 | 29.68 | 29.715 | 29.68 | 257 |
| 1741131000 | 29.735 | -0.03 | -0.12 | 29.7699 | 29.7699 | 29.67 | 5928 |
| 1741044600 | 29.7699 | -0.05 | -0.18 | 29.7385 | 29.82 | 29.72 | 1891 |
| 1740785400 | 29.8248 | 0.03 | 0.11 | 29.78 | 29.8248 | 29.78 | 148 |
| 1740699000 | 29.7907 | -0.02 | -0.08 | 29.8148 | 29.8148 | 29.75 | 556 |
| 1740612600 | 29.8148 | 0.06 | 0.20 | 29.755 | 29.8148 | 29.755 | 1601 |
| 1740526200 | 29.755 | 0.06 | 0.22 | 29.6911 | 29.755 | 29.6911 | 6 |
| 1740439800 | 29.6911 | 0.03 | 0.11 | 29.6598 | 29.6911 | 29.6233 | 716 |
| 1740180600 | 29.6598 | 0.05 | 0.18 | 29.607 | 29.66 | 29.5901 | 1515 |
| 1740094200 | 29.607 | 0.02 | 0.07 | 29.585 | 29.67 | 29.54 | 1226 |
| 1740007800 | 29.585 | 0.02 | 0.07 | 29.565 | 29.65 | 29.565 | 466 |
| 1739921400 | 29.565 | -0.01 | -0.05 | 29.5798 | 29.63 | 29.51 | 1834 |
| 1739575800 | 29.5798 | 0.06 | 0.20 | 29.52 | 29.5798 | 29.52 | 287 |
| 1739489400 | 29.52 | 0.01 | 0.04 | 29.56 | 29.579 | 29.52 | 278 |
| 1739403000 | 29.5073 | -0.09 | -0.30 | 29.59 | 29.59 | 29.44 | 1470 |
| 1739316600 | 29.5972 | -0.01 | -0.03 | 29.33 | 29.5972 | 29.33 | 636 |
| 1739230200 | 29.605 | -0 | -0.02 | 29.6099 | 29.67 | 29.54 | 1042 |
| 1738971000 | 29.6099 | -0.02 | -0.07 | 30.25 | 30.25 | 29.6099 | 2720 |
| 1738884600 | 29.63 | 0.07 | 0.24 | 29.56 | 29.63 | 29.56 | 76 |
| 1738798200 | 29.56 | 0.03 | 0.10 | 29.53 | 29.66 | 29.53 | 4688 |
| 1738711800 | 29.53 | 0.05 | 0.17 | 29.4798 | 29.56 | 29.4798 | 251 |
| 1738625400 | 29.4798 | -0.08 | -0.27 | 29.4817 | 29.55 | 29.4798 | 164 |
| 1738366200 | 29.56 | 0.01 | 0.03 | 29.62 | 29.62 | 29.56 | 343 |
| 1738279800 | 29.5509 | 0.03 | 0.10 | 29.52 | 29.5509 | 29.48 | 366 |
| 1738193400 | 29.52 | -0 | -0.01 | 29.5225 | 29.56 | 29.52 | 70 |
| 1738107000 | 29.5225 | 0.05 | 0.18 | 29.55 | 29.55 | 29.5225 | 75 |
| 1738020600 | 29.47 | 0.08 | 0.29 | 29.385 | 29.54 | 29.385 | 572 |
| 1737761400 | 29.385 | -0.03 | -0.09 | 29.44 | 29.45 | 29.385 | 49 |
| 1737675000 | 29.41 | 0 | 0.00 | 29.41 | 29.41 | 29.41 | 0 |
| 1737588600 | 29.41 | 0.05 | 0.15 | 29.365 | 29.41 | 29.365 | 13043 |
| 1737502200 | 29.365 | 0.07 | 0.22 | 29.42 | 29.43 | 29.3019 | 922 |
| 1737156600 | 29.2999 | -0.04 | -0.13 | 29.34 | 29.369 | 29.24 | 13872 |
| 1737070200 | 29.339 | 0.13 | 0.44 | 30.49 | 30.49 | 29.27 | 1625 |
| 1736983800 | 29.21 | 0.05 | 0.15 | 29.165 | 29.28 | 29.165 | 755 |
| 1736897400 | 29.165 | 0.02 | 0.05 | 29.15 | 29.188 | 29.15 | 739 |
| 1736811000 | 29.15 | -0.19 | -0.65 | 30.19 | 30.19 | 29.15 | 2242 |
| 1736551800 | 29.34 | -0.07 | -0.22 | 30.55 | 30.55 | 29.3 | 2891 |
| 1736379000 | 29.405 | -0.04 | -0.12 | 29.44 | 29.48 | 29.405 | 247 |
| 1736292600 | 29.44 | -0.02 | -0.07 | 29.46 | 29.5 | 29.38 | 2980 |
| 1736206200 | 29.46 | 0.02 | 0.05 | 30.43 | 30.43 | 29.46 | 102 |
| 1735947000 | 29.445 | -0.01 | -0.02 | 29.45 | 29.45 | 29.445 | 188 |
| 1735860600 | 29.45 | 0.05 | 0.17 | 29.4 | 29.49 | 29.4 | 1751 |
| 1735687800 | 29.4 | 0.01 | 0.05 | 29.385 | 29.4285 | 29.385 | 1041 |
| 1735601400 | 29.385 | 0.05 | 0.16 | 29.3383 | 29.45 | 29.33 | 9186 |
| 1735342200 | 29.3383 | 0.04 | 0.13 | 29.301 | 29.34 | 29.28 | 4334 |
| 1735255800 | 29.301 | -0.04 | -0.14 | 29.335 | 29.36 | 29.301 | 715 |
| 1735077840 | 29.3419 | 0.02 | 0.05 | 29.3262 | 29.3419 | 29.3262 | 171 |
| 1734996600 | 29.3262 | 0.01 | 0.02 | 29.32 | 29.39 | 29.32 | 1525 |
| 1734737400 | 29.32 | -0.04 | -0.12 | 29.22 | 29.39 | 29.22 | 6049 |
| 1734651000 | 29.3556 | -0.25 | -0.84 | 29.5186 | 29.5186 | 29.28 | 8255 |
| 1734564600 | 29.6051 | -0.1 | -0.34 | 29.7049 | 29.7049 | 29.6051 | 139 |
| 1734478200 | 29.7049 | -0.08 | -0.25 | 29.82 | 29.82 | 29.7049 | 2 |
| 1734391800 | 29.78 | -0.01 | -0.03 | 29.79 | 29.79 | 29.71 | 1046 |
| 1734132600 | 29.79 | -0.1 | -0.33 | 29.89 | 29.89 | 29.761 | 422 |
| 1734046200 | 29.89 | -0.09 | -0.28 | 29.975 | 29.975 | 29.88 | 2887 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
