Yahoo

Correo

U.S. markets closed

F S&P 500
5,307.00
-17.75(-0.33%)
F Dow Jones
38,815.00
-129.00(-0.33%)
F Nasdaq
18,880.00
-60.50(-0.32%)
E-mini Russell 2000 Index Futur
2,063.50
-9.70(-0.47%)
Petróleo
80.08
+0.25(+0.31%)
Oro
2,357.10
+0.60(+0.03%)

SPDR Nuveen Municipal Bond ETF (MBND)

Cboe US - Cboe US Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

27.15

-0.03

(-0.13%)

Al cierre: 04:00PM EDT

Periodo de tiempo:

28 may 2023 - 28 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
28 may 2024	27.18	27.18	27.15	27.15	27.15	500
24 may 2024	27.18	27.18	27.18	27.18	27.18	-
23 may 2024	27.25	27.25	27.19	27.19	27.19	2,100
22 may 2024	27.32	27.32	27.27	27.28	27.28	400
21 may 2024	27.34	27.34	27.34	27.34	27.34	200
20 may 2024	27.37	27.38	27.37	27.38	27.38	100
17 may 2024	27.42	27.43	27.42	27.42	27.42	7,100
16 may 2024	27.45	27.47	27.45	27.47	27.47	100
15 may 2024	27.48	27.50	27.45	27.50	27.50	14,300
14 may 2024	27.43	27.46	27.39	27.42	27.42	21,200
13 may 2024	27.42	27.44	27.41	27.41	27.41	21,700
10 may 2024	27.41	27.41	27.39	27.39	27.39	4,400
09 may 2024	27.41	27.42	27.36	27.39	27.39	5,800
08 may 2024	27.39	27.42	27.37	27.40	27.40	4,500
07 may 2024	27.38	27.40	27.37	27.37	27.37	6,900
06 may 2024	27.27	27.33	27.27	27.30	27.30	2,000
03 may 2024	27.24	27.29	27.24	27.26	27.26	400
02 may 2024	27.17	27.20	27.16	27.20	27.20	14,100
01 may 2024	27.17	27.19	27.17	27.17	27.17	300
01 may 2024	0.061 Dividendo
30 abr 2024	27.21	27.21	27.19	27.19	27.13	1,000
29 abr 2024	27.18	27.23	27.18	27.21	27.15	1,400
26 abr 2024	27.21	27.21	27.17	27.17	27.11	200
25 abr 2024	27.21	27.22	27.20	27.20	27.14	2,600
24 abr 2024	27.25	27.26	27.22	27.23	27.17	3,900
23 abr 2024	27.32	27.32	27.27	27.27	27.21	500
22 abr 2024	27.26	27.28	27.25	27.25	27.19	300
19 abr 2024	27.29	27.29	27.25	27.25	27.19	1,000
18 abr 2024	27.24	27.26	27.17	27.23	27.17	23,000
17 abr 2024	27.25	27.28	27.22	27.24	27.18	3,300
16 abr 2024	27.24	27.28	27.24	27.25	27.18	800
15 abr 2024	27.26	27.35	27.17	27.24	27.18	5,600
12 abr 2024	27.34	27.34	27.23	27.31	27.24	24,900
11 abr 2024	27.24	27.24	27.15	27.15	27.08	2,200
10 abr 2024	27.20	27.25	27.20	27.23	27.17	1,000
09 abr 2024	27.35	27.38	27.34	27.34	27.28	500
08 abr 2024	27.29	27.29	27.29	27.29	27.23	2,400
05 abr 2024	27.33	27.33	27.26	27.31	27.25	2,500
04 abr 2024	27.36	27.37	27.28	27.32	27.26	3,200
03 abr 2024	27.34	27.35	27.28	27.30	27.24	7,700
02 abr 2024	27.37	27.38	27.31	27.33	27.27	1,600
01 abr 2024	27.44	27.44	27.44	27.44	27.38	200
01 abr 2024	0.059 Dividendo
28 mar 2024	27.53	27.53	27.53	27.53	27.41	100
27 mar 2024	27.48	27.56	27.46	27.51	27.39	4,300
26 mar 2024	27.54	27.54	27.50	27.52	27.40	3,100
25 mar 2024	27.57	27.60	27.52	27.53	27.41	3,100
22 mar 2024	27.62	27.63	27.53	27.58	27.45	1,400
21 mar 2024	27.56	27.56	27.56	27.56	27.43	800
20 mar 2024	27.57	27.60	27.57	27.57	27.45	500
19 mar 2024	27.56	27.62	27.53	27.56	27.44	3,600
18 mar 2024	27.58	27.59	27.52	27.59	27.47	7,600
15 mar 2024	27.62	27.62	27.59	27.59	27.47	900
14 mar 2024	27.60	27.60	27.58	27.58	27.46	17,700
13 mar 2024	27.60	27.66	27.58	27.64	27.52	8,800
12 mar 2024	27.58	27.64	27.58	27.62	27.50	1,100
11 mar 2024	27.65	27.67	27.58	27.61	27.49	22,400
08 mar 2024	27.61	27.65	27.58	27.58	27.46	18,200
07 mar 2024	27.53	27.58	27.53	27.58	27.45	200
06 mar 2024	27.50	27.54	27.49	27.53	27.41	5,100
05 mar 2024	27.49	27.54	27.46	27.50	27.38	3,200
04 mar 2024	27.50	27.51	27.43	27.47	27.35	2,600
01 mar 2024	27.51	27.51	27.45	27.49	27.36	700
01 mar 2024	0.061 Dividendo
29 feb 2024	27.50	27.58	27.48	27.53	27.35	2,200
28 feb 2024	27.48	27.50	27.46	27.50	27.32	3,300
27 feb 2024	27.47	27.47	27.47	27.47	27.29	300
26 feb 2024	27.47	27.47	27.47	27.47	27.28	200
23 feb 2024	27.41	27.48	27.41	27.45	27.27	500
22 feb 2024	27.44	27.51	27.40	27.41	27.23	1,400
21 feb 2024	27.46	27.46	27.42	27.43	27.25	17,700
20 feb 2024	27.45	27.46	27.41	27.42	27.24	5,900
16 feb 2024	27.40	27.40	27.40	27.40	27.21	100
15 feb 2024	27.39	27.45	27.30	27.39	27.21	600
14 feb 2024	27.40	27.45	27.38	27.38	27.19	500
13 feb 2024	27.31	27.31	27.31	27.31	27.13	100
12 feb 2024	27.38	27.51	27.38	27.42	27.23	2,200
09 feb 2024	27.45	27.45	27.31	27.39	27.21	2,500
08 feb 2024	27.39	27.39	27.38	27.38	27.19	8,000
07 feb 2024	27.38	27.38	27.38	27.38	27.19	100
06 feb 2024	27.36	27.36	27.36	27.36	27.18	100
05 feb 2024	27.47	27.47	27.35	27.35	27.17	1,100
02 feb 2024	27.44	27.57	27.44	27.57	27.39	3,000
01 feb 2024	27.56	27.56	27.56	27.56	27.38	100
01 feb 2024	0.063 Dividendo
31 ene 2024	27.50	27.60	27.42	27.44	27.20	465,200
30 ene 2024	27.32	27.51	27.32	27.50	27.26	81,800
29 ene 2024	27.42	27.42	27.31	27.41	27.17	1,800
26 ene 2024	27.22	27.37	27.22	27.25	27.01	16,800
25 ene 2024	27.24	27.35	27.21	27.28	27.04	2,900
24 ene 2024	27.26	27.26	27.26	27.26	27.02	-
23 ene 2024	27.19	27.34	27.19	27.27	27.03	6,500
22 ene 2024	27.34	27.37	27.28	27.30	27.06	42,300
19 ene 2024	27.25	27.25	27.22	27.22	26.98	500
18 ene 2024	28.56	28.56	27.31	27.35	27.11	1,800
17 ene 2024	27.46	27.46	27.42	27.43	27.19	4,800
16 ene 2024	27.57	27.58	27.47	27.47	27.23	18,300
12 ene 2024	27.58	27.58	27.50	27.50	27.26	600
11 ene 2024	27.50	27.57	27.49	27.49	27.24	300
10 ene 2024	27.48	27.48	27.48	27.48	27.23	100
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

F S&P 5005,307.00-17.75(-0.33%)

F Dow Jones38,815.00-129.00(-0.33%)

F Nasdaq18,880.00-60.50(-0.32%)

E-mini Russell 2000 Index Futur2,063.50-9.70(-0.47%)

Petróleo80.08+0.25(+0.31%)

Oro2,357.10+0.60(+0.03%)

SPDR Nuveen Municipal Bond ETF (MBND)

F S&P 500
5,307.00
-17.75(-0.33%)

F Dow Jones
38,815.00
-129.00(-0.33%)

F Nasdaq
18,880.00
-60.50(-0.32%)

E-mini Russell 2000 Index Futur
2,063.50
-9.70(-0.47%)

Petróleo
80.08
+0.25(+0.31%)

Oro
2,357.10
+0.60(+0.03%)