Skip to main content
logo
State Street SPDR Portfolio Nasdaq 100 ETF (QNDX)
NASDAQ: QNDX · Real-Time Price · USD
25.61
+0.22 (0.87%)
At close: Oct 5, 2026, 4:00 PM EDT
25.66
+0.05 (0.20%)
After-hours: Oct 5, 2026, 6:18 PM EDT

QNDX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 5, 202625.3925.6425.3925.5925.590.79%481,275
Oct 2, 202625.4625.5625.3225.3925.390.99%399,544
Oct 1, 202625.1525.2024.9425.1425.140.32%554,116
Sep 30, 202625.0725.2325.0425.0625.060.24%498,507
Sep 29, 202625.0825.0924.9125.0025.000.16%270,829
Sep 28, 202625.1025.1024.7924.9624.96-1.03%663,230
Sep 25, 202625.1825.2625.0625.2225.220.44%602,596
Sep 24, 202624.9225.1424.8925.1125.11-566,471
Sep 23, 202625.3325.3325.0125.1125.11-0.83%375,360
Sep 22, 202625.1225.3525.1125.3225.320.76%402,326
Sep 21, 202624.6625.1824.6525.1325.132.94%541,085
Sep 18, 202624.3624.4524.2324.4424.410.62%287,766
Sep 17, 202624.2624.3224.1824.2924.261.72%345,886
Sep 16, 202623.9924.1023.7123.8823.850.04%457,498
Sep 15, 202624.0324.0323.8323.8723.84-0.58%208,451
Sep 14, 202623.8524.1523.8124.0123.98-0.83%374,211
Sep 11, 202624.2324.3024.1824.2124.180.83%331,440
Sep 10, 202623.9724.1123.9624.0123.98-1.03%333,757
Sep 9, 202624.2824.3824.1924.2624.23-0.33%525,745
Sep 8, 202624.4224.4424.2424.3424.31-0.12%399,463
Sep 4, 202624.3624.4524.2824.3724.340.21%289,528
Sep 3, 202624.0924.3524.0624.3224.291.21%382,083
Sep 2, 202623.9624.0423.8824.0324.000.25%296,379
Sep 1, 202623.9824.1323.8723.9723.94-1.28%579,191
Aug 31, 202624.2424.3024.1624.2824.250.08%513,557
Aug 28, 202624.3924.5224.2224.2624.23-0.70%367,086
Aug 27, 202624.3124.4424.2224.4324.401.37%247,904
Aug 26, 202624.0124.1523.9924.1024.070.08%1,862,175
Aug 25, 202624.0924.1823.9724.0824.050.63%286,226
Aug 24, 202624.0424.0423.8123.9323.90-0.99%456,160
Aug 21, 202624.2324.2324.0324.1724.140.33%2,221,401
Aug 20, 202624.1224.2124.0124.0924.06-0.70%434,491
Aug 19, 202624.4324.4324.1524.2624.23-0.21%197,097
Aug 18, 202624.4024.4624.2624.3124.28-1.70%296,744
Aug 17, 202624.8524.8824.7024.7324.70-0.16%249,734
Aug 14, 202624.8624.8724.6724.7724.74-0.12%295,731
Aug 13, 202624.5624.8624.5324.8024.771.18%286,548
Aug 12, 202624.6324.6324.5024.5124.480.70%564,994
Aug 11, 202624.5224.5224.2524.3424.31-0.29%1,629,376
Aug 10, 202624.5024.5424.4024.4124.38-0.33%316,279
Aug 7, 202624.4224.5124.2824.4924.461.20%208,164
Aug 6, 202624.1024.3524.0224.2024.17-0.41%280,748
Aug 5, 202624.5824.6824.2824.3024.27-0.86%468,707
Aug 4, 202624.0224.5724.0124.5124.483.37%893,661
Aug 3, 202623.3423.7623.2323.7123.681.76%332,730
Jul 31, 202623.4523.5723.0423.3023.270.69%305,191
Jul 30, 202622.8723.2022.8423.1423.113.21%280,706
Jul 29, 202622.8923.0422.4022.4222.40-2.01%388,249
Jul 28, 202622.9123.0122.6222.8822.85-0.95%385,597
Jul 27, 202623.4523.4522.9023.1023.07-0.35%376,611