Skip to main content
logo
State Street SPDR Portfolio Nasdaq 100 ETF (QNDX)
NASDAQ: QNDX · Real-Time Price · USD
24.01
-0.20 (-0.83%)
At close: Sep 14, 2026, 4:00 PM EDT
24.03
+0.02 (0.08%)
Pre-market: Sep 15, 2026, 8:34 AM EDT

QNDX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 14, 202623.8524.1523.8124.0124.01-0.83%372,629
Sep 11, 202624.2324.3024.1824.2124.210.83%331,440
Sep 10, 202623.9724.1123.9624.0124.01-1.03%333,757
Sep 9, 202624.2824.3824.1924.2624.26-0.33%525,745
Sep 8, 202624.4224.4424.2424.3424.34-0.12%399,463
Sep 4, 202624.3624.4524.2824.3724.370.21%289,528
Sep 3, 202624.0924.3524.0624.3224.321.21%382,083
Sep 2, 202623.9624.0423.8824.0324.030.25%296,379
Sep 1, 202623.9824.1323.8723.9723.97-1.28%579,191
Aug 31, 202624.2424.3024.1624.2824.280.08%513,557
Aug 28, 202624.3924.5224.2224.2624.26-0.70%367,086
Aug 27, 202624.3124.4424.2224.4324.431.37%247,904
Aug 26, 202624.0124.1523.9924.1024.100.08%1,862,175
Aug 25, 202624.0924.1823.9724.0824.080.63%286,226
Aug 24, 202624.0424.0423.8123.9323.93-0.99%456,160
Aug 21, 202624.2324.2324.0324.1724.170.33%2,221,401
Aug 20, 202624.1224.2124.0124.0924.09-0.70%434,491
Aug 19, 202624.4324.4324.1524.2624.26-0.21%197,097
Aug 18, 202624.4024.4624.2624.3124.31-1.70%296,744
Aug 17, 202624.8524.8824.7024.7324.73-0.16%249,734
Aug 14, 202624.8624.8724.6724.7724.77-0.12%295,731
Aug 13, 202624.5624.8624.5324.8024.801.18%286,548
Aug 12, 202624.6324.6324.5024.5124.510.70%564,994
Aug 11, 202624.5224.5224.2524.3424.34-0.29%1,629,376
Aug 10, 202624.5024.5424.4024.4124.41-0.33%316,279
Aug 7, 202624.4224.5124.2824.4924.491.20%208,164
Aug 6, 202624.1024.3524.0224.2024.20-0.41%280,748
Aug 5, 202624.5824.6824.2824.3024.30-0.86%468,707
Aug 4, 202624.0224.5724.0124.5124.513.37%893,661
Aug 3, 202623.3423.7623.2323.7123.711.76%332,730
Jul 31, 202623.4523.5723.0423.3023.300.69%305,191
Jul 30, 202622.8723.2022.8423.1423.143.21%280,706
Jul 29, 202622.8923.0422.4022.4222.42-2.01%388,249
Jul 28, 202622.9123.0122.6222.8822.88-0.95%385,597
Jul 27, 202623.4523.4522.9023.1023.10-0.35%376,611
Jul 24, 202623.4023.4523.1223.1823.18-1.11%483,405
Jul 23, 202623.5523.6623.3023.4423.44-1.88%2,076,446
Jul 22, 202623.8424.0323.8423.8923.89-0.50%239,279
Jul 21, 202623.9324.0523.8124.0124.011.87%338,124
Jul 20, 202623.8023.9123.5623.5723.570.08%585,300
Jul 17, 202623.4323.7823.2723.5523.55-1.55%630,787
Jul 16, 202624.1424.1623.7923.9223.92-1.56%742,709
Jul 15, 202624.5524.5524.0624.3024.30-0.33%641,392
Jul 14, 202624.4324.4624.2024.3824.381.12%528,722
Jul 13, 202624.3424.3424.0624.1124.11-1.91%764,187
Jul 10, 202624.4524.6024.3024.5824.580.37%985,912
Jul 9, 202624.3424.5324.2424.4924.491.62%457,217
Jul 8, 202623.9424.1123.7524.1024.100.29%546,523
Jul 7, 202624.2024.2423.8924.0324.03-1.80%540,314
Jul 6, 202624.3824.5924.3624.4724.471.37%678,485