Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Cboe US - Delayed Quote USD

SPDR Nuveen Municipal Bond ESG ETF (MBNE)

29.00
+0.58
+(2.04%)
At close: April 9 at 3:59:02 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 9, 202527.9431.1726.0329.0029.00131,100
Apr 8, 202528.5228.7028.1328.4228.4230,300
Apr 7, 202528.9328.9328.7328.8428.843,400
Apr 4, 202529.2629.2629.1329.1329.13100
Apr 3, 202529.1529.1529.0629.0829.0820,900
Apr 2, 202529.0029.0029.0029.0029.00100
Apr 1, 2025 0.09 Dividend
Apr 1, 202529.0829.0828.9628.9628.964,000
Mar 31, 202529.0329.0329.0329.0328.94200
Mar 28, 202529.0329.1529.0329.0929.0120,900
Mar 27, 202529.1029.1029.1029.1029.02100
Mar 26, 202529.2029.2529.2029.2529.17800
Mar 25, 202529.4529.4529.3229.3429.26300
Mar 24, 202529.3229.3829.3229.3829.29100
Mar 21, 202529.4729.4729.4229.4229.33500
Mar 20, 202529.4929.4929.3529.3529.263,100
Mar 19, 202529.3929.3929.3929.3929.30-
Mar 18, 202529.3429.3929.3229.3329.245,500
Mar 17, 202529.3529.3529.3529.3529.27100
Mar 14, 202529.3129.3629.3029.3629.271,100
Mar 13, 202529.4129.4129.4029.4029.31200
Mar 12, 202529.4129.4529.4129.4529.361,000
Mar 11, 202529.6129.6129.6129.6129.52200
Mar 10, 202529.5429.6629.5429.5829.4911,000
Mar 7, 202529.5529.5529.5129.5229.431,300
Mar 6, 202529.6929.7129.6329.6429.569,300
Mar 5, 202529.7229.7229.7229.7229.63300
Mar 4, 202529.7029.7429.6729.7429.655,900
Mar 3, 2025 0.09 Dividend
Mar 3, 202529.8229.8229.7229.7729.681,900
Feb 28, 202529.8229.8329.8229.8329.65100
Feb 27, 202529.7529.7929.7529.7929.62600
Feb 26, 202529.7629.8729.7629.8229.641,600
Feb 25, 202529.7529.7529.7529.7529.58100
Feb 24, 202529.6229.6929.6229.6929.52700
Feb 21, 202529.6129.7229.5929.6629.491,500
Feb 20, 202529.6729.6729.6129.6129.431,200
Feb 19, 202529.5729.6529.5729.5829.41500
Feb 18, 202529.5729.6329.5129.5729.391,800
Feb 14, 202529.6329.6329.5829.5829.41300
Feb 13, 202529.5829.5829.5229.5229.35300
Feb 12, 202529.4629.5129.4429.5129.331,500
Feb 11, 202529.3329.6029.3329.6029.42600
Feb 10, 202529.6029.6729.5429.6029.431,000
Feb 7, 202530.2530.2529.6129.6129.442,700
Feb 6, 202529.6329.6329.6329.6329.46100
Feb 5, 202529.6629.6629.5629.5629.394,700
Feb 4, 202529.5529.5629.5329.5329.36300
Feb 3, 2025 0.08 Dividend
Feb 3, 202529.5529.5529.4829.4829.31200
Jan 31, 202529.6229.6229.5629.5629.31300
Jan 30, 202529.4829.5529.4829.5529.30400
Jan 29, 202529.5229.5229.5229.5229.27100
Jan 28, 202529.5229.5229.5229.5229.27100
Jan 27, 202529.4729.4729.4729.4729.22600
Jan 24, 202529.3929.3929.3929.3929.14100
Jan 23, 202529.4729.4729.4729.4729.22100
Jan 22, 202529.4029.4829.4029.4129.1613,000
Jan 21, 202529.4329.4329.3029.3629.12900
Jan 17, 202529.2529.3729.2429.3029.0513,900
Jan 16, 202530.4930.4929.2729.3429.091,600
Jan 15, 202529.2729.2829.2129.2128.96800
Jan 14, 202529.1929.1929.1729.1728.92700
Jan 13, 202529.2929.2929.1529.1528.902,200
Jan 10, 202530.5530.5529.3029.3429.092,900
Jan 8, 202529.4829.4829.4129.4129.16200
Jan 7, 202529.4929.5029.3829.4429.193,000
Jan 6, 202529.5229.5229.4629.4629.21100
Jan 3, 202529.4429.4429.4429.4429.20200
Jan 2, 202529.4929.4929.4229.4529.201,800
Dec 31, 202429.4029.4329.4029.4029.151,000
Dec 30, 202429.4429.4529.3329.3929.149,200
Dec 27, 202429.3429.3429.2829.3429.094,300
Dec 26, 202429.3629.3629.3029.3029.05700
Dec 24, 202429.3429.3429.3429.3429.09200
Dec 23, 202429.3929.3929.3329.3329.081,500
Dec 20, 202429.3829.3929.3229.3229.076,000
Dec 19, 2024 0.09 Dividend
Dec 19, 202429.3729.3929.2829.3629.118,300
Dec 18, 202429.6029.6029.6029.6029.27100
Dec 17, 202429.7029.7029.7029.7029.37100
Dec 16, 202429.7829.7829.7129.7829.441,000
Dec 13, 202429.7629.8329.7629.7929.45400
Dec 12, 202429.8829.8929.8829.8929.552,900
Dec 11, 202429.9729.9829.9429.9829.645,000
Dec 10, 202429.9730.0129.9730.0129.672,700
Dec 9, 202430.0430.0430.0430.0429.70100
Dec 6, 202430.0330.0330.0330.0329.69100
Dec 5, 202430.0330.0330.0330.0329.69100
Dec 4, 202430.0330.0330.0330.0329.69400
Dec 3, 202430.0130.0129.9929.9929.65300
Dec 2, 2024 0.08 Dividend
Dec 2, 202429.9829.9829.9529.9529.61200
Nov 29, 202429.9929.9929.9929.9929.56100
Nov 27, 202429.9830.0229.9429.9429.529,100
Nov 26, 202429.9029.9029.9029.9029.47100
Nov 25, 202429.8529.8529.8529.8529.43100
Nov 22, 202430.7330.7329.7729.7729.35200
Nov 21, 202429.8129.8129.7729.7729.35600
Nov 20, 202429.7429.7729.7429.7729.35600
Nov 19, 202429.7629.7629.7629.7629.34100
Nov 18, 202429.7129.7129.7129.7129.29200
Nov 15, 202429.7029.7229.7029.7229.30700
Nov 14, 202429.7529.7529.6829.6829.27200
Nov 13, 202429.7129.7129.7129.7129.29100
Nov 12, 202429.7129.7129.6529.6529.235,500
Nov 11, 202429.7529.7529.7529.7529.33200
Nov 8, 202429.7129.7129.6629.6629.248,400
Nov 7, 202429.4829.4829.4729.4729.061,200
Nov 6, 202429.6429.6429.4529.4929.0813,600
Nov 5, 202429.7029.7029.6129.6629.249,200
Nov 4, 202429.6129.6129.6129.6129.20100
Nov 1, 2024 0.08 Dividend
Nov 1, 202429.5829.5929.5229.5729.155,600
Oct 31, 202429.6629.6629.6429.6429.14700
Oct 30, 202429.6129.6129.6129.6129.12200
Oct 29, 202429.6729.6729.6729.6729.17-
Oct 28, 202429.6929.6929.6929.6929.191,100
Oct 25, 202429.7029.7029.7029.7029.20100
Oct 24, 202429.5829.6229.5829.6229.12300
Oct 23, 202429.7129.7129.6629.7029.193,800
Oct 22, 202429.8329.8629.8229.8629.361,200
Oct 21, 202429.9529.9529.9229.9229.421,000
Oct 18, 202429.9829.9829.9829.9829.47100
Oct 17, 202429.9929.9929.9729.9729.46200
Oct 16, 202429.9829.9829.9829.9829.47-
Oct 15, 202429.9329.9329.9329.9329.43200
Oct 14, 202429.9129.9129.9129.9129.41100
Oct 11, 202429.9629.9629.9629.9629.46100
Oct 10, 202429.9729.9729.9729.9729.46100
Oct 9, 202429.9729.9729.9729.9729.46100
Oct 8, 202430.0630.0630.0230.0229.52300
Oct 7, 202430.0630.0630.0630.0629.55100
Oct 4, 202430.1030.1030.1030.1029.59100
Oct 3, 202430.2130.2130.1730.1729.66200
Oct 2, 202430.1630.1830.1530.1629.6565,800
Oct 1, 2024 0.08 Dividend
Oct 1, 202430.1730.1730.1730.1729.66100
Sep 30, 202430.1830.1830.1830.1829.59100
Sep 27, 202430.1730.1830.1730.1829.59200
Sep 26, 202430.1530.1530.1330.1429.5510,900
Sep 25, 202430.1630.1830.1630.1829.59600
Sep 24, 202430.2030.2230.2030.2229.63900
Sep 23, 202430.1930.1930.1930.1929.60100
Sep 20, 202430.2030.2030.1830.1829.591,300
Sep 19, 202430.1930.2030.1930.2029.611,200
Sep 18, 202430.2030.2030.2030.2029.61200
Sep 17, 202430.1930.1930.1930.1929.60100
Sep 16, 202430.2030.2030.2030.2029.61600
Sep 13, 202430.1830.1830.1830.1829.59100
Sep 12, 202430.3430.3430.1530.1529.56300
Sep 11, 202430.1430.1430.1430.1429.55100
Sep 10, 202430.1430.1430.1430.1429.55100
Sep 9, 202430.0930.0930.0930.0929.50100
Sep 6, 202430.0930.1030.0930.1029.511,000
Sep 5, 202430.0430.0430.0030.0029.41300
Sep 4, 202429.9830.0129.9830.0129.42600
Sep 3, 2024 0.08 Dividend
Sep 3, 202429.9729.9729.9529.9529.37700
Aug 30, 202429.9929.9929.9729.9829.313,300
Aug 29, 202430.0130.0230.0030.0029.331,100
Aug 28, 202430.0230.0230.0230.0229.35100
Aug 27, 202430.0730.0730.0330.0329.37900
Aug 26, 202430.0030.0430.0030.0429.37100
Aug 23, 202430.0730.0730.0430.0429.37300
Aug 22, 202429.9829.9829.9729.9729.30600
Aug 21, 202430.0130.0230.0130.0229.35200
Aug 20, 202430.0030.0030.0030.0029.34100
Aug 19, 202429.9729.9729.9729.9729.30100
Aug 16, 202429.9729.9729.9729.9729.30100
Aug 15, 202429.9529.9529.9529.9529.29100
Aug 14, 202430.0030.0030.0030.0029.33100
Aug 13, 202429.9930.0029.9629.9829.311,600
Aug 12, 202429.9529.9529.9329.9529.29300
Aug 9, 202429.9129.9129.9129.9129.24300
Aug 8, 202429.9129.9129.9129.9129.24100
Aug 7, 202430.0430.0430.0430.0429.37200
Aug 6, 202430.0730.0930.0730.0929.42300
Aug 5, 202430.1430.1430.0530.0829.41600
Aug 2, 202430.0330.0330.0330.0329.36100
Aug 1, 2024 0.08 Dividend
Aug 1, 202429.8729.8729.8729.8729.21100
Jul 31, 202429.9029.9029.8829.9029.15700
Jul 30, 202429.8829.8829.8829.8829.13100
Jul 29, 202429.8829.8829.8829.8829.13100
Jul 26, 202429.9029.9029.9029.9029.15100
Jul 25, 202429.8729.8829.8729.8729.13400
Jul 24, 202429.9229.9229.8929.8929.14300
Jul 23, 202429.8929.9029.8929.9029.151,800
Jul 22, 202429.8829.8829.8829.8829.13100
Jul 19, 202429.8729.8729.8729.8729.12100
Jul 18, 202429.9129.9129.8629.8829.134,200
Jul 17, 202429.9129.9129.8929.8929.14500
Jul 16, 202429.8429.8829.8429.8829.13700
Jul 15, 202429.8629.8729.8629.8729.134,500
Jul 12, 202429.8629.8629.8629.8629.11100
Jul 11, 202429.8229.8229.8229.8229.08100
Jul 10, 202429.7529.7529.7229.7529.01600
Jul 9, 202429.7429.7529.7429.7529.01300
Jul 8, 202429.7329.7329.7329.7328.99100
Jul 5, 202429.7329.7329.7329.7328.99100
Jul 3, 202429.6329.6829.6029.6028.863,200
Jul 2, 202429.5829.5829.5729.5728.83300
Jul 1, 2024 0.08 Dividend
Jul 1, 202429.7829.7829.5529.5828.853,400
Jun 28, 202429.7529.7529.7229.7228.89300
Jun 27, 202429.7629.7629.7429.7428.92800
Jun 26, 202429.7729.7729.7729.7728.95100
Jun 25, 202429.7729.8529.7729.7828.962,800
Jun 24, 202429.7829.8129.7829.8128.99200
Jun 21, 202429.8129.8129.8129.8128.98100
Jun 20, 202429.8229.8229.8229.8228.99100
Jun 18, 202429.7829.8129.7829.8128.984,400
Jun 17, 202429.7829.7829.7829.7828.96100
Jun 14, 202429.8029.8029.7829.7828.961,000
Jun 13, 202429.7729.7729.7729.7728.95100
Jun 12, 202429.6829.6829.6829.6828.864,800
Jun 11, 202429.5729.6229.5629.6128.79800
Jun 10, 202429.5329.5329.5329.5328.72100
Jun 7, 202429.5829.5829.5529.5528.73800
Jun 6, 202429.6929.6929.5829.5828.761,200
Jun 5, 202429.5429.5429.4929.4928.67300
Jun 4, 202429.3629.4229.3629.4228.61200
Jun 3, 2024 0.07 Dividend
Jun 3, 202429.4029.4029.2929.3428.54300
May 31, 202429.3329.3829.3329.3828.49100
May 30, 202429.4129.4329.3229.4228.546,700
May 29, 202429.4129.4129.3329.4028.52500
May 28, 202429.4329.4329.3029.3828.503,900
May 24, 202429.5029.5029.3829.4628.583,800
May 23, 202429.4929.4929.4929.4928.60100
May 22, 202429.5529.5529.5229.5228.6415,700
May 21, 202429.5429.5929.5429.5928.71400
May 20, 202429.6529.6529.5529.6328.742,100
May 17, 202429.6729.6729.6629.6628.76700
May 16, 202429.7829.7829.6829.6828.79300
May 15, 202429.7029.7229.6429.7228.832,000
May 14, 202429.6729.7229.6729.6728.781,000
May 13, 202429.6529.6529.6529.6528.76100
May 10, 202429.6629.6629.6429.6428.7536,500
May 9, 202429.6629.6629.6629.6628.76100
May 8, 202429.6529.6529.6529.6528.76100
May 7, 202429.6729.6729.6029.6028.71200
May 6, 202429.5529.5529.5529.5528.66100
May 3, 202429.5529.5529.5029.5028.61600
May 2, 202429.5029.5029.3929.4528.573,400
May 1, 2024 0.08 Dividend
May 1, 202429.4729.4729.4129.4128.53400
Apr 30, 202429.4529.4529.4529.4528.49100
Apr 29, 202429.4629.4629.4629.4628.50100
Apr 26, 202429.5029.5129.3729.4328.471,000
Apr 25, 202429.4529.4529.4529.4528.49-
Apr 24, 202429.4529.5329.4529.5328.56100
Apr 23, 202429.4329.5629.4329.5628.59600
Apr 22, 202429.5329.5329.5329.5328.56100
Apr 19, 202429.5129.5129.5129.5128.55100
Apr 18, 202429.4829.4829.4829.4828.52300
Apr 17, 202429.4929.5229.4529.5228.561,400
Apr 16, 202429.4529.4529.4529.4528.49100
Apr 15, 202429.5029.5129.4529.5128.55600
Apr 12, 202429.5029.5029.5029.5028.53-
Apr 11, 202429.3529.4329.3529.4328.47100
Apr 10, 202429.3829.4529.3829.4528.491,300

Related Tickers