Skip to main content
logo
State Street SPDR Portfolio Nasdaq 100 ETF (QNDX)
NASDAQ: QNDX · Real-Time Price · USD
24.30
-0.21 (-0.86%)
At close: Aug 5, 2026, 4:00 PM EDT
24.52
+0.22 (0.89%)
After-hours: Aug 5, 2026, 7:56 PM EDT

QNDX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 202624.5824.6824.2824.3024.30-0.86%461,505
Aug 4, 202624.0224.5724.0124.5124.513.37%888,331
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
Jul 2, 202624.6124.7323.9724.1424.14-1.75%499,240
Jul 1, 202624.7224.7824.5524.5724.57-1.48%158,044
Jun 30, 202624.6024.9824.5824.9424.941.68%498,963
Jun 29, 202624.2224.5423.9224.5324.532.17%405,849
Jun 26, 202624.0024.2023.8024.0124.01-0.83%120,611
Jun 25, 202624.7024.7023.9024.2124.210.73%312,827