Cboe US - Delayed Quote USD

SPDR Nuveen Municipal Bond ETF (MBND)

26.93
-0.09
(-0.31%)
At close: May 13 at 3:59:19 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 14, 202526.9326.9326.9326.9326.93200
May 13, 202527.0527.0626.6627.0227.0234,000
May 12, 202526.9327.0126.8326.9326.933,300
May 9, 202526.9827.0926.8826.9926.996,700
May 8, 202527.1027.1026.9626.9626.965,100
May 7, 202526.8426.9726.8426.9726.97800
May 6, 202526.9027.0426.9026.9426.942,500
May 5, 202526.9226.9226.9226.9226.92500
May 2, 202526.9627.0326.8226.9226.921,600
May 1, 2025 0.083 Dividend
May 1, 202526.9626.9926.8726.9926.993,500
Apr 30, 202526.9527.1426.9327.0326.956,200
Apr 29, 202526.8426.9726.8426.9726.88500
Apr 28, 202526.8026.9126.8026.9126.831,400
Apr 25, 202526.7826.9126.7826.8926.81500
Apr 24, 202526.7226.8926.7126.8226.733,800
Apr 23, 202526.7726.8726.6826.7126.631,100
Apr 22, 202526.6726.6726.5026.6026.521,200
Apr 21, 202526.6726.7226.5626.6526.562,600
Apr 17, 202526.9226.9226.7026.8026.71400
Apr 16, 202526.7327.3526.7326.7626.6813,100
Apr 15, 202526.5826.7226.5826.6726.5913,700
Apr 14, 202526.6726.6726.5926.5926.51900
Apr 11, 202527.2027.2026.1426.4926.409,800
Apr 10, 202527.4027.4026.7226.7426.653,600
Apr 9, 202526.1427.4026.1426.6826.6010,300
Apr 8, 202526.7026.7026.6426.6526.57500
Apr 7, 202527.3627.4226.8726.8926.814,100
Apr 4, 202527.5727.5727.5027.5027.41600
Apr 3, 202527.4227.4327.3127.4327.352,300
Apr 2, 202527.3427.3427.2427.2427.15400
Apr 1, 2025 0.073 Dividend
Apr 1, 202527.3027.3027.2627.2627.18800
Mar 31, 202527.2927.2927.2827.2827.13100
Mar 28, 202527.1927.2627.1927.2427.0845,100
Mar 27, 202527.1827.1827.0927.1727.01400,700
Mar 26, 202527.2827.3227.2227.3227.16500,200
Mar 25, 202527.3127.3427.2827.3427.181,100
Mar 24, 202527.4027.4027.4027.4027.24100
Mar 21, 202527.4427.4427.2827.4127.251,600
Mar 20, 202527.5527.5527.4227.4227.274,200
Mar 19, 202527.5027.5027.5027.5027.35100
Mar 18, 202527.4527.5327.4527.5027.351,400
Mar 17, 202527.5227.5227.5127.5127.35700
Mar 14, 202527.5027.5227.4327.4427.291,200
Mar 13, 202527.4327.5227.4327.5227.367,800
Mar 12, 202527.4827.5327.4827.5327.37200
Mar 11, 202527.6727.7227.6327.6527.499,800
Mar 10, 202527.7027.7027.6627.6927.531,600
Mar 7, 202527.7527.7527.6427.6427.48500
Mar 6, 202527.7527.7527.6727.6727.51800
Mar 5, 202527.7827.7827.7527.7527.59200
Mar 4, 202527.7627.7827.7627.7827.63400
Mar 3, 2025 0.07 Dividend
Mar 3, 202527.7827.8027.7527.8027.641,100
Feb 28, 202527.8627.8627.8627.8627.63100
Feb 27, 202527.8327.8327.7827.8127.58300
Feb 26, 202527.8727.8727.8427.8427.61400
Feb 25, 202527.8027.8027.8027.8027.57100
Feb 24, 202528.2228.2227.6527.6727.454,900
Feb 21, 202527.6527.6527.6527.6527.42100
Feb 20, 202527.5327.5827.5327.5827.36200
Feb 19, 202527.5527.5527.5527.5527.32100
Feb 18, 202527.5427.7327.5327.5327.311,700
Feb 14, 202527.5627.5627.5427.5527.323,200
Feb 13, 202527.5527.5827.4427.5027.273,300
Feb 12, 202527.4327.4727.4227.4227.191,900
Feb 11, 202527.5127.5627.5127.5627.33300
Feb 10, 202527.5427.6127.5427.6027.373,600
Feb 7, 202527.5927.5927.5827.5827.36700
Feb 6, 202527.6327.6327.6027.6127.381,500
Feb 5, 202527.6027.6427.5827.6027.382,100
Feb 4, 202527.4627.6327.4627.5027.2819,800
Feb 3, 2025 0.067 Dividend
Feb 3, 202527.5727.5727.4727.5027.27800
Jan 31, 202527.4827.5227.4827.5227.231,100
Jan 30, 202527.5327.5327.5127.5227.235,100
Jan 29, 202527.4927.4927.4927.4927.19100
Jan 28, 202527.4727.4927.4427.4927.191,700
Jan 27, 202527.4927.4927.4327.4927.202,600
Jan 24, 202527.4027.4027.4027.4027.10600
Jan 23, 202527.4527.4827.3027.3827.0918,300
Jan 22, 202527.5227.5227.4827.4827.191,400
Jan 21, 202527.4427.4427.4427.4427.15100
Jan 17, 202527.3327.4027.3327.4027.11400
Jan 16, 202527.2427.3427.2427.3227.033,100
Jan 15, 202527.2727.3227.2727.3227.02100
Jan 14, 202527.1627.2827.1627.2226.933,000
Jan 13, 202527.2127.2527.2127.2526.96100
Jan 10, 202527.3327.3627.2527.3227.027,500
Jan 8, 202527.4127.4227.3827.4227.135,000
Jan 7, 202527.5227.6027.4627.4827.191,000
Jan 6, 202527.4927.5827.4927.5827.281,900
Jan 3, 202527.4927.6127.4927.5827.29900
Jan 2, 202527.5027.5527.4727.5527.254,100
Dec 31, 202427.4327.5127.4327.5127.22600
Dec 30, 202427.4327.5027.4327.4927.2010,400
Dec 27, 202427.4227.4727.4227.4227.137,000
Dec 26, 202427.4527.4527.4327.4327.141,600
Dec 24, 202427.4827.4827.4327.4327.14500
Dec 23, 202427.4227.4927.4227.4227.132,300
Dec 20, 202427.3927.4427.3927.4327.141,200
Dec 19, 2024 0.065 Dividend
Dec 19, 202427.3827.3927.2627.3027.016,100
Dec 18, 202427.7427.7427.6027.6027.246,600
Dec 17, 202427.7127.7127.6827.6827.321,300
Dec 16, 202427.7127.7527.6827.7527.397,000
Dec 13, 202427.7627.8227.7427.7427.376,700
Dec 12, 202427.8527.8927.7927.7927.431,600
Dec 11, 202427.9527.9927.9027.9227.567,000
Dec 10, 202427.8927.9827.8927.9327.57700
Dec 9, 202428.0228.0227.9627.9627.603,500
Dec 6, 202428.0528.0527.9728.0327.671,000
Dec 5, 202427.9028.0027.9027.9527.595,700
Dec 4, 202427.9927.9927.9527.9527.59400
Dec 3, 202427.9227.9627.9127.9127.558,400
Dec 2, 2024 0.066 Dividend
Dec 2, 202427.8827.8827.8827.8827.52100
Nov 29, 202427.9227.9227.9227.9227.49100
Nov 27, 202427.8627.8627.8627.8627.43100
Nov 26, 202427.8027.8427.7827.7827.3622,100
Nov 25, 202427.7827.7927.7827.7927.361,700
Nov 22, 202427.6727.7427.6727.6727.253,000
Nov 21, 202427.6527.7327.6527.6727.2432,400
Nov 20, 202427.6727.7327.6727.6727.257,700
Nov 19, 202427.6927.6927.6927.6927.27200
Nov 18, 202427.6327.6427.6327.6427.21200
Nov 15, 202427.6227.6227.6227.6227.20100
Nov 14, 202427.6427.6427.6127.6127.19400
Nov 13, 202427.5427.6827.5427.6127.193,800
Nov 12, 202427.6427.6427.5327.5927.171,300
Nov 11, 202427.5727.6127.5727.6127.191,300
Nov 8, 202427.6027.6027.6027.6027.182,000
Nov 7, 202427.4027.4327.4027.4327.01200
Nov 6, 202427.3527.3727.2727.3226.901,200
Nov 5, 202427.6327.6327.5527.5927.1711,500
Nov 4, 202427.5627.6227.5327.6227.2011,100
Nov 1, 2024 0.064 Dividend
Nov 1, 202427.4927.4927.4927.4927.07100
Oct 31, 202427.5227.5527.5127.5527.079,600
Oct 30, 202427.5927.5927.5327.5427.063,300
Oct 29, 202427.5327.5427.5227.5427.061,400
Oct 28, 202427.6027.6027.6027.6027.11300
Oct 25, 202427.6527.7027.6027.6027.121,800
Oct 24, 202427.5027.5827.4127.5227.0325,500
Oct 23, 202427.7527.7527.5127.5327.057,700
Oct 22, 202427.6627.6627.6627.6627.17700
Oct 21, 202427.7627.8027.7027.7527.2616,700
Oct 18, 202427.7727.8527.7727.8227.334,000
Oct 17, 202427.7727.8027.7427.8027.313,600
Oct 16, 202427.8527.8527.7827.8427.359,200
Oct 15, 202427.8627.8727.8227.8227.333,600
Oct 14, 202427.7127.7927.6927.7727.2819,800
Oct 11, 202427.8627.8627.7627.8227.332,200
Oct 10, 202427.8727.8727.8227.8227.33300
Oct 9, 202427.7727.8227.7727.8227.334,800
Oct 8, 202427.8627.8627.8527.8527.363,900
Oct 7, 202427.8827.9327.8327.8827.393,200
Oct 4, 202427.9327.9627.9327.9327.442,200
Oct 3, 202428.0928.0928.0128.0127.52300
Oct 2, 202428.0328.0328.0228.0227.531,600
Oct 1, 2024 0.063 Dividend
Oct 1, 202427.9828.0827.9828.0627.574,100
Sep 30, 202428.0328.0428.0028.0027.451,700
Sep 27, 202428.0728.0728.0728.0727.51400
Sep 26, 202427.9928.0027.9827.9827.425,900
Sep 25, 202427.9327.9927.9327.9927.441,400
Sep 24, 202428.0328.0327.9927.9927.43400
Sep 23, 202427.9727.9727.9727.9727.42300
Sep 20, 202427.9928.0127.9727.9727.416,800
Sep 19, 202427.9527.9527.9427.9427.39800
Sep 18, 202427.9527.9527.9527.9527.40300
Sep 17, 202427.9627.9727.9527.9627.413,700
Sep 16, 202427.9527.9727.9527.9727.41500
Sep 13, 202427.9427.9427.9427.9427.39100
Sep 12, 202427.9527.9527.9227.9227.36300
Sep 11, 202427.9127.9127.9127.9127.36100
Sep 10, 202427.9127.9127.9127.9127.36100
Sep 9, 202427.8527.8827.8227.8527.303,000
Sep 6, 202427.9027.9027.8527.8527.30500
Sep 5, 202427.8227.8227.8227.8227.27400
Sep 4, 202427.7927.8027.7427.7827.2318,200
Sep 3, 2024 0.063 Dividend
Sep 3, 202427.7527.7527.7027.7027.1612,300
Aug 30, 202427.8427.8427.7927.8027.18800
Aug 29, 202427.7827.7827.7827.7827.17100
Aug 28, 202427.8327.8427.8027.8027.18500
Aug 27, 202427.8427.8427.7827.8127.194,900
Aug 26, 202427.8427.8527.8427.8527.24600
Aug 23, 202427.8427.8427.8427.8427.23100
Aug 22, 202427.7827.7927.7727.7727.162,000
Aug 21, 202427.7427.8427.7427.8127.191,100
Aug 20, 202427.8027.8227.7927.7927.181,000
Aug 19, 202427.8027.8027.7527.7527.142,100
Aug 16, 202427.7727.7727.7427.7427.131,800
Aug 15, 202427.7627.7627.7127.7127.10200
Aug 14, 202427.7427.8027.7427.7627.152,000
Aug 13, 202427.7427.7527.7127.7527.143,000
Aug 12, 202427.7027.7427.7027.7427.132,800
Aug 9, 202427.6827.6927.6827.6927.088,400
Aug 8, 202427.6227.6727.6227.6727.06700
Aug 7, 202427.7427.7627.7427.7427.132,400
Aug 6, 202427.8427.8427.8327.8327.21100
Aug 5, 202427.9327.9327.8427.8827.2614,500
Aug 2, 202427.8227.8227.8027.8227.20800
Aug 1, 2024 0.061 Dividend
Aug 1, 202427.6927.7027.6327.6927.0860,300
Jul 31, 202427.6227.6727.6227.6727.006,000
Jul 30, 202427.5527.6127.5527.6126.957,000
Jul 29, 202427.6327.6327.6327.6326.96100
Jul 26, 202427.6127.6127.6127.6126.95100
Jul 25, 202427.5827.6327.5727.5826.927,000
Jul 24, 202427.6227.6227.5727.5826.924,100
Jul 23, 202427.5927.6127.5827.5826.92400
Jul 22, 202427.5927.6127.5627.5826.9210,900
Jul 19, 202427.5927.6127.5127.6026.9432,600
Jul 18, 202427.5927.6027.5827.5926.93900
Jul 17, 202427.5827.5827.5827.5826.92100
Jul 16, 202427.5827.5827.5827.5826.92100
Jul 15, 202427.5427.5727.5327.5726.905,800
Jul 12, 202427.5827.5927.5827.5826.91800
Jul 11, 202427.5227.5727.5227.5726.903,000
Jul 10, 202427.5027.5027.4927.4926.82600
Jul 9, 202427.4627.4727.4627.4726.8015,500
Jul 8, 202427.4427.4727.4427.4526.794,900
Jul 5, 202427.4727.4727.4527.4526.796,900
Jul 3, 202427.4027.4227.4027.4126.7422,500
Jul 2, 202427.3527.3727.3527.3726.71800
Jul 1, 2024 0.062 Dividend
Jul 1, 202427.3227.3627.3127.3226.6612,200
Jun 28, 202427.4527.4527.4327.4326.71500
Jun 27, 202427.4627.4627.4327.4426.722,400
Jun 26, 202427.4827.4827.4427.4426.726,700
Jun 25, 202427.5027.5027.5027.5026.78100
Jun 24, 202427.4927.5027.4827.5026.776,000
Jun 21, 202427.5027.5127.4727.5026.772,100
Jun 20, 202427.4827.5127.4627.4926.761,700
Jun 18, 202427.4927.5127.4927.5026.7713,600
Jun 17, 202427.4927.4927.4527.4726.741,300
Jun 14, 202427.5127.5127.5027.5026.78600
Jun 13, 202427.4827.4827.4827.4826.75100
Jun 12, 202427.4227.4227.4127.4126.699,100
Jun 11, 202427.2927.2927.2727.2826.566,900
Jun 10, 202427.2727.2727.2527.2726.558,200
Jun 7, 202427.2727.2927.2427.2726.5641,200
Jun 6, 202427.3627.3727.3427.3526.635,700
Jun 5, 202427.2227.2827.2227.2626.556,300
Jun 4, 202427.1727.2027.1527.1726.4517,800
Jun 3, 2024 0.061 Dividend
Jun 3, 202427.1227.1427.1127.1126.409,900
May 31, 202427.1427.1427.1227.1326.354,800
May 30, 202427.1627.1627.1027.1026.338,200
May 29, 202427.1627.1627.0827.0826.311,300
May 28, 202427.1827.1827.1527.1526.37500
May 24, 202427.1827.1827.1827.1826.41-
May 23, 202427.2527.2527.1927.1926.412,100
May 22, 202427.3227.3227.2727.2826.50400
May 21, 202427.3427.3427.3427.3426.56200
May 20, 202427.3727.3827.3727.3826.60100
May 17, 202427.4227.4327.4227.4226.647,100
May 16, 202427.4527.4727.4527.4726.68100
May 15, 202427.4827.5027.4527.5026.7114,300

Related Tickers