Skip to main content
logo
State Street SPDR Portfolio Nasdaq 100 ETF (QNDX)
NASDAQ: QNDX · Real-Time Price · USD
24.12
+0.26 (1.09%)
At close: Oct 26, 2026, 4:00 PM EDT
24.22
+0.10 (0.41%)
After-hours: Oct 26, 2026, 7:48 PM EDT

QNDX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 26, 202623.9624.2323.9124.1224.121.09%1,930,315
Oct 23, 202623.8024.0323.7723.8623.86-0.04%1,640,698
Oct 22, 202624.2024.2223.7823.8723.87-2.85%1,797,944
Oct 21, 202624.4824.6524.4024.5724.571.15%1,297,544
Oct 20, 202624.2324.4724.0724.2924.29-0.21%799,119
Oct 19, 202624.3824.5424.2924.3424.341.21%719,845
Oct 16, 202624.5924.5923.9624.0524.05-2.51%1,640,119
Oct 15, 202624.3424.7024.2424.6724.67-0.08%623,331
Oct 14, 202625.0125.0824.6124.6924.69-1.95%712,685
Oct 13, 202625.0725.2125.0325.1825.18-0.36%863,197
Oct 12, 202625.4125.4125.2325.2725.27-0.71%445,713
Oct 9, 202625.5025.5025.3625.4525.450.51%412,368
Oct 8, 202625.5525.6425.1725.3225.32-1.36%618,756
Oct 7, 202625.5425.6825.4725.6725.67-0.16%556,503
Oct 6, 202625.7625.8425.7125.7125.710.39%2,429,043
Oct 5, 202625.3925.6425.3925.6125.610.87%488,342
Oct 2, 202625.4625.5625.3225.3925.390.99%402,966
Oct 1, 202625.1525.2024.9425.1425.140.32%556,761
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