MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
QNDX — State Street SPDR Portfolio Nasdaq 100 ETF
NasdaqState Street SPDR Portfolio Nasdaq 100 ETF
$25.71
+0.10(+0.39%)
- O
- 25.76
- H
- 25.84
- L
- 25.71
- V
- 2.43M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$25.71
Period Return+6.95%
Period High$25.84
Period Low$22.40
Avg Daily Volume534.6K
Total Trading Days73
QNDX — Historical OHLCV Price & Volume Table
Jun 24, 2026 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $25.76 | $25.84 | $25.71 | $25.71 | +$0.10 | +0.39% | 2,425,619 | $25.82 | $25.71 $25.84 |
| Oct 5, 2026 | $25.39 | $25.64 | $25.39 | $25.61 | +$0.22 | +0.87% | 488,343 | $25.55 | $25.39 $25.64 |
| Oct 2, 2026 | $25.46 | $25.56 | $25.32 | $25.39 | +$0.25 | +0.99% | 402,966 | $25.42 | $25.32 $25.56 |
| Oct 1, 2026 | $25.15 | $25.20 | $24.94 | $25.14 | +$0.08 | +0.32% | 556,762 | $25.09 | $24.94 $25.20 |
| Sep 30, 2026 | $25.07 | $25.23 | $25.04 | $25.06 | +$0.06 | +0.24% | 498,508 | $25.16 | $25.04 $25.23 |
| Sep 29, 2026 | $25.08 | $25.09 | $24.91 | $25.00 | +$0.04 | +0.16% | 270,829 | $24.99 | $24.91 $25.09 |
| Sep 28, 2026 | $25.10 | $25.10 | $24.79 | $24.96 | $-0.26 | -1.03% | 663,231 | $24.97 | $24.79 $25.10 |
| Sep 25, 2026 | $25.18 | $25.26 | $25.06 | $25.22 | +$0.11 | +0.44% | 602,596 | $25.20 | $25.06 $25.26 |
| Sep 24, 2026 | $24.92 | $25.14 | $24.89 | $25.11 | +$0.00 | +0.00% | 566,471 | $24.98 | $24.89 $25.14 |
| Sep 23, 2026 | $25.33 | $25.33 | $25.01 | $25.11 | $-0.21 | -0.83% | 375,360 | $25.10 | $25.01 $25.33 |
| Sep 22, 2026 | $25.12 | $25.35 | $25.11 | $25.32 | +$0.19 | +0.76% | 402,326 | $25.24 | $25.11 $25.35 |
| Sep 21, 2026 | $24.66 | $25.18 | $24.65 | $25.13 | +$0.69 | +2.82% | 541,085 | $25.01 | $24.65 $25.18 |
| Sep 18, 2026 | $24.36 | $24.45 | $24.23 | $24.44 | +$0.15 | +0.62% | 287,767 | $24.32 | $24.23 $24.45 |
| Sep 17, 2026 | $24.26 | $24.32 | $24.18 | $24.29 | +$0.41 | +1.72% | 345,886 | $24.26 | $24.18 $24.32 |
| Sep 16, 2026 | $23.99 | $24.10 | $23.71 | $23.88 | +$0.01 | +0.04% | 457,499 | $23.95 | $23.71 $24.10 |
| Sep 15, 2026 | $24.03 | $24.03 | $23.83 | $23.87 | $-0.14 | -0.58% | 208,451 | $23.91 | $23.83 $24.03 |
| Sep 14, 2026 | $23.85 | $24.15 | $23.81 | $24.01 | $-0.20 | -0.83% | 374,211 | $23.99 | $23.81 $24.15 |
| Sep 11, 2026 | $24.23 | $24.30 | $24.18 | $24.21 | +$0.20 | +0.83% | 331,440 | $24.24 | $24.18 $24.30 |
| Sep 10, 2026 | $23.97 | $24.11 | $23.96 | $24.01 | $-0.25 | -1.03% | 333,758 | $24.04 | $23.96 $24.11 |
| Sep 9, 2026 | $24.28 | $24.38 | $24.19 | $24.26 | $-0.08 | -0.33% | 525,746 | $24.27 | $24.19 $24.38 |
| Sep 8, 2026 | $24.42 | $24.44 | $24.24 | $24.34 | $-0.03 | -0.12% | 399,463 | $24.36 | $24.24 $24.44 |
| Sep 4, 2026 | $24.36 | $24.45 | $24.28 | $24.37 | +$0.05 | +0.21% | 289,529 | $24.35 | $24.28 $24.45 |
| Sep 3, 2026 | $24.09 | $24.35 | $24.06 | $24.32 | +$0.29 | +1.21% | 382,084 | $24.25 | $24.06 $24.35 |
| Sep 2, 2026 | $23.96 | $24.04 | $23.88 | $24.03 | +$0.06 | +0.25% | 296,379 | $23.98 | $23.88 $24.04 |
| Sep 1, 2026 | $23.98 | $24.13 | $23.87 | $23.97 | $-0.31 | -1.28% | 579,192 | $23.98 | $23.87 $24.13 |
| Aug 31, 2026 | $24.24 | $24.30 | $24.16 | $24.28 | +$0.02 | +0.08% | 513,558 | $24.21 | $24.16 $24.30 |
| Aug 28, 2026 | $24.39 | $24.52 | $24.22 | $24.26 | $-0.17 | -0.70% | 367,087 | $24.33 | $24.22 $24.52 |
| Aug 27, 2026 | $24.31 | $24.44 | $24.22 | $24.43 | +$0.33 | +1.37% | 247,905 | $24.35 | $24.22 $24.44 |
| Aug 26, 2026 | $24.01 | $24.15 | $23.99 | $24.10 | +$0.02 | +0.08% | 1,862,176 | $24.09 | $23.99 $24.15 |
| Aug 25, 2026 | $24.09 | $24.18 | $23.97 | $24.08 | +$0.15 | +0.63% | 286,227 | $24.05 | $23.97 $24.18 |