Premium
State Street Nuveen Municipal Bond ETF (MBND)
AMEX
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -0.0735023888276 | 27.21 | 27.3299 | 27.17 | 6119 | 27.25660177 | SP |
| 4 | 0 | 0 | 27.19 | 27.44 | 27.16 | 4751 | 27.29953156 | SP |
| 12 | -0.05 | -0.183553597651 | 27.24 | 27.44 | 26.96 | 5502 | 27.23659828 | SP |
| 26 | -0.22 | -0.802626778548 | 27.41 | 27.78 | 26.96 | 5920 | 27.34607574 | SP |
| 52 | 0.19 | 0.703703703704 | 27 | 28.06 | 25.8178 | 5834 | 27.27784993 | SP |
| 156 | 0.45 | 1.68287210172 | 26.74 | 28.56 | 25.5513 | 7425 | 27.22295762 | SP |
| 260 | -3.105 | -10.2492160423 | 30.295 | 30.38 | 25.5513 | 6248 | 27.25222444 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783463400 | 27.26 | -0.05 | -0.16 | 27.31 | 27.31 | 27.24 | 1806 |
| 1783377000 | 27.305 | 0.02 | 0.05 | 27.24 | 27.305 | 27.24 | 2758 |
| 1783031400 | 27.29 | 0.04 | 0.17 | 27.22 | 27.3299 | 27.22 | 2031 |
| 1782945000 | 27.245 | -0.1 | -0.35 | 27.21 | 27.29 | 27.17 | 17881 |
| 1782858600 | 27.34 | 0.02 | 0.08 | 27.27 | 27.35 | 27.27 | 979 |
| 1782772200 | 27.3184 | 0.02 | 0.09 | 27.27 | 27.36 | 27.27 | 16143 |
| 1782513000 | 27.295 | 0.01 | 0.02 | 27.23 | 27.32 | 27.23 | 2313 |
| 1782426600 | 27.29 | -0.01 | -0.02 | 27.26 | 27.305 | 27.26 | 1100 |
| 1782340200 | 27.295 | 0.02 | 0.05 | 27.26 | 27.3499 | 27.26 | 1209 |
| 1782253800 | 27.28 | 0 | 0.01 | 27.26 | 27.34 | 27.26 | 1765 |
| 1782167400 | 27.2783 | -0 | -0.01 | 27.24 | 27.33 | 27.23 | 10619 |
| 1781821800 | 27.2807 | 0.03 | 0.11 | 27.24 | 27.29 | 27.24 | 219 |
| 1781735400 | 27.25 | -0.01 | -0.04 | 27.22 | 27.32 | 27.2 | 7761 |
| 1781649000 | 27.26 | -0.18 | -0.66 | 27.33 | 27.33 | 27.2233 | 815 |
| 1781562600 | 27.44 | 0.23 | 0.85 | 27.35 | 27.44 | 27.33 | 12899 |
| 1781303400 | 27.21 | -0.02 | -0.06 | 27.16 | 27.24 | 27.16 | 1424 |
| 1781217000 | 27.225 | -0.02 | -0.06 | 27.2 | 27.27 | 27.1701 | 2964 |
| 1781130600 | 27.24 | -0.03 | -0.11 | 27.19 | 27.28 | 27.19 | 837 |
| 1781044200 | 27.2711 | 0.01 | 0.02 | 27.27 | 27.33 | 27.09 | 20805 |
| 1780957800 | 27.265 | 0 | 0.00 | 27.23 | 27.31 | 27.22 | 4263 |
| 1780698600 | 27.265 | -0.03 | -0.09 | 27.21 | 27.32 | 27.21 | 8471 |
| 1780612200 | 27.29 | 0.02 | 0.07 | 27.34 | 27.34 | 27.2409 | 7410 |
| 1780525800 | 27.27 | 0 | 0.00 | 27.23 | 27.31 | 27.23 | 1617 |
| 1780439400 | 27.27 | 0.04 | 0.13 | 27.23 | 27.3299 | 27.23 | 3830 |
| 1780353000 | 27.235 | -0.08 | -0.29 | 27.2 | 27.27 | 27.2 | 15500 |
| 1780093800 | 27.315 | 0.04 | 0.15 | 27.24 | 27.3638 | 27.24 | 751 |
| 1780007400 | 27.275 | 0.03 | 0.11 | 27.19 | 27.31 | 27.19 | 3262 |
| 1779921000 | 27.245 | 0.06 | 0.22 | 27.18 | 27.27 | 27.18 | 1208 |
| 1779834600 | 27.185 | 0.13 | 0.48 | 27.12 | 27.195 | 27.12 | 2286 |
| 1779489000 | 27.055 | 0.01 | 0.04 | 27.05 | 27.13 | 27.05 | 135 |
| 1779402600 | 27.045 | -0.06 | -0.22 | 27.015 | 27.08 | 27.015 | 1314 |
| 1779316200 | 27.1045 | 0.14 | 0.52 | 26.96 | 27.1045 | 26.96 | 13195 |
| 1779229800 | 26.965 | -0.1 | -0.37 | 27.03 | 27.03 | 26.965 | 2540 |
| 1779143400 | 27.065 | 0.03 | 0.11 | 27.02 | 27.11 | 27.02 | 11510 |
| 1778884200 | 27.035 | -0.12 | -0.42 | 27.085 | 27.085 | 26.96 | 2791 |
| 1778797800 | 27.15 | -0.02 | -0.07 | 27.17 | 27.18 | 27.12 | 2251 |
| 1778711400 | 27.17 | -0.03 | -0.09 | 27.18 | 27.18 | 27.17 | 7454 |
| 1778625000 | 27.195 | -0.06 | -0.21 | 27.235 | 27.235 | 27.16 | 8546 |
| 1778538600 | 27.2512 | 0.02 | 0.08 | 27.24 | 27.27 | 27.24 | 5844 |
| 1778279400 | 27.23 | 0 | 0.02 | 27.29 | 27.29 | 27.22 | 13349 |
| 1778193000 | 27.225 | -0.01 | -0.03 | 27.2 | 27.27 | 27.2 | 871 |
| 1778106600 | 27.2327 | 0.05 | 0.17 | 27.26 | 27.26 | 27.23 | 746 |
| 1778020200 | 27.1873 | -0 | -0.01 | 27.175 | 27.21 | 27.17 | 4361 |
| 1777933800 | 27.1899 | 0.01 | 0.05 | 27.15 | 27.22 | 27.08 | 25946 |
| 1777674600 | 27.175 | -0.08 | -0.28 | 27.17 | 27.21 | 27.15 | 19252 |
| 1777588200 | 27.25 | 0.02 | 0.06 | 27.23 | 27.255 | 27.23 | 3384 |
| 1777501800 | 27.235 | -0.04 | -0.15 | 27.25 | 27.25 | 27.211 | 778 |
| 1777415400 | 27.275 | -0.04 | -0.14 | 27.29 | 27.31 | 27.275 | 2864 |
| 1777329000 | 27.3142 | 0.01 | 0.03 | 27.28 | 27.315 | 27.28 | 3933 |
| 1777069800 | 27.305 | 0.01 | 0.04 | 27.29 | 27.32 | 27.27 | 3284 |
| 1776983400 | 27.295 | -0.01 | -0.04 | 27.29 | 27.32 | 27.28 | 3685 |
| 1776897000 | 27.3054 | 0.01 | 0.02 | 27.29 | 27.3054 | 27.29 | 5110 |
| 1776810600 | 27.3 | -0.02 | -0.05 | 27.3 | 27.3 | 27.29 | 1984 |
| 1776724200 | 27.315 | 0.02 | 0.07 | 27.29 | 27.33 | 27.29 | 1303 |
| 1776465000 | 27.295 | 0.04 | 0.15 | 27.28 | 27.36 | 27.28 | 3815 |
| 1776378600 | 27.255 | 0.01 | 0.05 | 27.24 | 27.27 | 27.24 | 6398 |
| 1776292200 | 27.2424 | -0.01 | -0.05 | 27.24 | 27.28 | 27.23 | 2055 |
| 1776205800 | 27.255 | -0.03 | -0.09 | 27.26 | 27.29 | 27.23 | 2123 |
| 1776119400 | 27.28 | 0.01 | 0.04 | 27.26 | 27.3099 | 27.26 | 1099 |
| 1775860200 | 27.27 | 0 | 0.02 | 27.26 | 27.31 | 27.24 | 3090 |
| 1775773800 | 27.265 | 0.04 | 0.13 | 27.21 | 27.265 | 27.21 | 1793 |
| 1775687400 | 27.23 | 0.04 | 0.15 | 27.25 | 27.36 | 27.23 | 5100 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
