QNDX Historical Prices
NASDAQ: QNDXState Street Investment ManagementLarge GrowthETFUSD
25.45+0.13 (+0.51%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
Pre-market: 25.39 -0.23%
QNDX price history
The price history for State Street SPDR Portfolio Nasdaq 100 (QNDX) on this page begins on June 22, 2026, when the stock closed at $24.01; it most recently closed at $25.45 on October 5, 2026. The highest price in this record is $25.84, reached on October 5, 2026; the latest close is 1.5% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
QNDX returns
1 week
+0.24%
1 month
+4.91%
3 months
+3.54%
QNDX price return, excluding dividends.
QNDX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 25.49 | 25.50 | 25.36 | 25.45 | +0.51% | |
| 25.55 | 25.64 | 25.17 | 25.32 | -1.36% | |
| 25.54 | 25.68 | 25.47 | 25.67 | -0.16% | |
| 25.76 | 25.84 | 25.71 | 25.71 | +0.39% | |
| 25.39 | 25.64 | 25.39 | 25.61 | +0.87% | |
| 25.46 | 25.56 | 25.32 | 25.39 | +0.99% | |
| 25.15 | 25.20 | 24.94 | 25.14 | +0.32% | |
| 25.07 | 25.23 | 25.04 | 25.06 | +0.24% | |
| 25.08 | 25.09 | 24.91 | 25.00 | +0.16% | |
| 25.10 | 25.10 | 24.79 | 24.96 | -1.03% | |
| 25.18 | 25.26 | 25.06 | 25.22 | +0.44% | |
| 24.92 | 25.14 | 24.89 | 25.11 | 0.00% | |
| 25.33 | 25.33 | 25.01 | 25.11 | -0.83% | |
| 25.12 | 25.35 | 25.11 | 25.32 | +0.76% | |
| 24.66 | 25.18 | 24.65 | 25.13 | +2.82% | |
| 24.36 | 24.45 | 24.23 | 24.44 | +0.62% | |
| 24.26 | 24.32 | 24.18 | 24.29 | +1.72% | |
| 23.99 | 24.10 | 23.71 | 23.88 | +0.04% | |
| 24.03 | 24.03 | 23.83 | 23.87 | -0.58% | |
| 23.85 | 24.15 | 23.81 | 24.01 | -0.83% | |
| 24.23 | 24.30 | 24.18 | 24.21 | +0.83% | |
| 23.97 | 24.11 | 23.96 | 24.01 | -1.03% | |
| 24.28 | 24.38 | 24.19 | 24.26 | -0.33% | |
| 24.42 | 24.44 | 24.24 | 24.34 | -0.12% | |
| 24.36 | 24.45 | 24.28 | 24.37 | +0.21% | |
| 24.09 | 24.35 | 24.06 | 24.32 | +1.21% | |
| 23.96 | 24.04 | 23.88 | 24.03 | +0.25% | |
| 23.98 | 24.13 | 23.87 | 23.97 | -1.28% | |
| 24.24 | 24.30 | 24.16 | 24.28 | +0.08% | |
| 24.39 | 24.52 | 24.22 | 24.26 | -0.70% | |
| 24.31 | 24.44 | 24.22 | 24.43 | +1.37% | |
| 24.01 | 24.15 | 23.99 | 24.10 | +0.08% | |
| 24.09 | 24.18 | 23.97 | 24.08 | +0.63% | |
| 24.04 | 24.04 | 23.81 | 23.93 | -0.99% | |
| 24.23 | 24.23 | 24.03 | 24.17 | +0.33% | |
| 24.12 | 24.21 | 24.01 | 24.09 | -0.70% | |
| 24.43 | 24.43 | 24.15 | 24.26 | -0.21% | |
| 24.40 | 24.46 | 24.26 | 24.31 | -1.70% | |
| 24.85 | 24.88 | 24.70 | 24.73 | -0.16% | |
| 24.86 | 24.87 | 24.67 | 24.77 | -0.12% | |
| 24.56 | 24.86 | 24.53 | 24.80 | +1.18% | |
| 24.63 | 24.63 | 24.50 | 24.51 | +0.70% | |
| 24.52 | 24.52 | 24.25 | 24.34 | -0.29% | |
| 24.50 | 24.54 | 24.40 | 24.41 | -0.33% | |
| 24.42 | 24.51 | 24.28 | 24.49 | +1.20% | |
| 24.10 | 24.35 | 24.02 | 24.20 | -0.41% | |
| 24.58 | 24.68 | 24.28 | 24.30 | -0.86% | |
| 24.02 | 24.57 | 24.01 | 24.51 | +3.37% | |
| 23.34 | 23.76 | 23.23 | 23.71 | +1.76% | |
| 23.45 | 23.57 | 23.04 | 23.30 | +0.69% | |
| 22.87 | 23.20 | 22.84 | 23.14 | +3.21% | |
| 22.89 | 23.04 | 22.40 | 22.42 | -2.01% | |
| 22.91 | 23.01 | 22.62 | 22.88 | -0.95% | |
| 23.45 | 23.45 | 22.90 | 23.10 | -0.35% | |
| 23.40 | 23.45 | 23.12 | 23.18 | -1.11% | |
| 23.55 | 23.66 | 23.30 | 23.44 | -1.88% | |
| 23.84 | 24.03 | 23.84 | 23.89 | -0.50% | |
| 23.93 | 24.05 | 23.81 | 24.01 | +1.87% | |
| 23.80 | 23.91 | 23.56 | 23.57 | +0.08% | |
| 23.43 | 23.78 | 23.27 | 23.55 | -1.55% | |
| 24.14 | 24.16 | 23.79 | 23.92 | -1.56% | |
| 24.55 | 24.55 | 24.06 | 24.30 | -0.33% | |
| 24.43 | 24.46 | 24.20 | 24.38 | +1.12% | |
| 24.34 | 24.34 | 24.06 | 24.11 | -1.91% | |
| 24.45 | 24.60 | 24.30 | 24.58 | +0.37% | |
| 24.34 | 24.53 | 24.24 | 24.49 | +1.62% | |
| 23.94 | 24.11 | 23.75 | 24.10 | +0.29% | |
| 24.20 | 24.24 | 23.89 | 24.03 | -1.80% | |
| 24.38 | 24.59 | 24.36 | 24.47 | +1.37% | |
| 24.61 | 24.73 | 23.97 | 24.14 | -1.75% | |
| 24.72 | 24.78 | 24.55 | 24.57 | -1.48% | |
| 24.60 | 24.98 | 24.58 | 24.94 | +1.67% | |
| 24.22 | 24.54 | 23.92 | 24.53 | +2.17% | |
| 24.00 | 24.20 | 23.80 | 24.01 | -0.83% | |
| 24.70 | 24.70 | 23.90 | 24.21 | +0.71% | |
| 24.20 | 24.33 | 23.95 | 24.04 | — |