State Street SPDR Portfolio Nasdaq 100 ETF (QNDX)

NASDAQ: QNDX · Real-Time Price · USD

24.08

+0.15 (0.63%)

At close: Aug 25, 2026, 4:00 PM EDT

24.06

-0.02 (-0.08%)

Pre-market: Aug 26, 2026, 5:19 AM EDT

QNDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	24.09	24.18	23.97	24.08	24.08	0.63%	285,756
Aug 24, 2026	24.04	24.04	23.81	23.93	23.93	-0.99%	451,681
Aug 21, 2026	24.23	24.23	24.03	24.17	24.17	0.33%	2,218,756
Aug 20, 2026	24.12	24.21	24.01	24.09	24.09	-0.70%	432,079
Aug 19, 2026	24.43	24.43	24.15	24.26	24.26	-0.21%	193,395
Aug 18, 2026	24.40	24.46	24.26	24.31	24.31	-1.70%	293,522
Aug 17, 2026	24.85	24.88	24.70	24.73	24.73	-0.16%	244,869
Aug 14, 2026	24.86	24.87	24.67	24.77	24.77	-0.12%	293,887
Aug 13, 2026	24.56	24.86	24.53	24.80	24.80	1.18%	285,844
Aug 12, 2026	24.63	24.63	24.50	24.51	24.51	0.70%	564,994
Aug 11, 2026	24.52	24.52	24.25	24.34	24.34	-0.29%	1,629,376
Aug 10, 2026	24.50	24.54	24.40	24.41	24.41	-0.33%	316,279
Aug 7, 2026	24.42	24.51	24.28	24.49	24.49	1.20%	208,164
Aug 6, 2026	24.10	24.35	24.02	24.20	24.20	-0.41%	280,748
Aug 5, 2026	24.58	24.68	24.28	24.30	24.30	-0.86%	468,707
Aug 4, 2026	24.02	24.57	24.01	24.51	24.51	3.37%	893,661
Aug 3, 2026	23.34	23.76	23.23	23.71	23.71	1.76%	332,730
Jul 31, 2026	23.45	23.57	23.04	23.30	23.30	0.69%	305,191
Jul 30, 2026	22.87	23.20	22.84	23.14	23.14	3.21%	280,706
Jul 29, 2026	22.89	23.04	22.40	22.42	22.42	-2.01%	388,249
Jul 28, 2026	22.91	23.01	22.62	22.88	22.88	-0.95%	385,597
Jul 27, 2026	23.45	23.45	22.90	23.10	23.10	-0.35%	376,611
Jul 24, 2026	23.40	23.45	23.12	23.18	23.18	-1.11%	483,405
Jul 23, 2026	23.55	23.66	23.30	23.44	23.44	-1.88%	2,076,446
Jul 22, 2026	23.84	24.03	23.84	23.89	23.89	-0.50%	239,279
Jul 21, 2026	23.93	24.05	23.81	24.01	24.01	1.87%	338,124
Jul 20, 2026	23.80	23.91	23.56	23.57	23.57	0.08%	585,300
Jul 17, 2026	23.43	23.78	23.27	23.55	23.55	-1.55%	630,787
Jul 16, 2026	24.14	24.16	23.79	23.92	23.92	-1.56%	742,709
Jul 15, 2026	24.55	24.55	24.06	24.30	24.30	-0.33%	641,392
Jul 14, 2026	24.43	24.46	24.20	24.38	24.38	1.12%	528,722
Jul 13, 2026	24.34	24.34	24.06	24.11	24.11	-1.91%	764,187
Jul 10, 2026	24.45	24.60	24.30	24.58	24.58	0.37%	985,912
Jul 9, 2026	24.34	24.53	24.24	24.49	24.49	1.62%	457,217
Jul 8, 2026	23.94	24.11	23.75	24.10	24.10	0.29%	546,523
Jul 7, 2026	24.20	24.24	23.89	24.03	24.03	-1.80%	540,314
Jul 6, 2026	24.38	24.59	24.36	24.47	24.47	1.37%	678,485
Jul 2, 2026	24.61	24.73	23.97	24.14	24.14	-1.75%	499,240
Jul 1, 2026	24.72	24.78	24.55	24.57	24.57	-1.48%	158,044
Jun 30, 2026	24.60	24.98	24.58	24.94	24.94	1.68%	498,963
Jun 29, 2026	24.22	24.54	23.92	24.53	24.53	2.17%	405,849
Jun 26, 2026	24.00	24.20	23.80	24.01	24.01	-0.83%	120,611
Jun 25, 2026	24.70	24.70	23.90	24.21	24.21	0.73%	312,827