Skip to main content

State Street SPDR Portfolio Nasdaq 100 ETF

QNDXNASDAQState StreetEquity

$24.67Today:- (-)

As of Oct 15, 2026 close

Assets (AUM)
$433.93M
Expense ratio
0.10%
Dividend yield
0.11%
Holdings
104
52-week range
$22.40$25.84
Volume (live)
-
Avg. volume (3M)
531.10K

QNDX ETF Historical Prices: State Street SPDR Portfolio Nasdaq 100 ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

QNDX Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

QNDX Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily80 records
Showing 1-50 of 80
Scroll for more columns
QNDX historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 202624.3424.7024.2424.6724.67623.12K
Oct 14, 202625.0125.0724.6124.6924.69694.83K
Oct 13, 202625.0725.2025.0325.1825.18861.91K
Oct 12, 202625.4125.4125.2325.2725.27440.36K
Oct 9, 202625.5025.5025.3625.4525.45411.17K
Oct 8, 202625.5525.6425.1725.3225.32617.42K
Oct 7, 202625.5425.6825.4725.6725.67554.75K
Oct 6, 202625.7625.8425.7125.7125.712.43M
Oct 5, 202625.3925.6425.3925.6125.61487.74K
Oct 2, 202625.4625.5525.3225.3925.39402.97K
Oct 1, 202625.1525.2024.9425.1425.14556.76K
Sep 30, 202625.0725.2325.0425.0625.06498.51K
Sep 29, 202625.0825.0924.9125.0025.00270.83K
Sep 28, 202625.1025.1024.7924.9624.96663.23K
Sep 25, 202625.1825.2625.0625.2225.22602.60K
Sep 24, 202624.9225.1424.8925.1125.11566.47K
Sep 23, 202625.3325.3325.0025.1125.11375.36K
Sep 22, 202625.1225.3525.1125.3225.32402.33K
Sep 21, 202624.6625.1824.6525.1325.13541.09K
Sep 18, 202624.3624.4524.2324.4424.41287.77K
Sep 17, 202624.2624.3224.1824.2924.26345.89K
Sep 16, 202623.9924.1023.7123.8823.85457.50K
Sep 15, 202624.0324.0323.8323.8723.84208.45K
Sep 14, 202623.8524.1423.8124.0123.98374.21K
Sep 11, 202624.2324.3024.1824.2124.18331.44K
Sep 10, 202623.9724.1123.9524.0123.98333.76K
Sep 9, 202624.2824.3824.1924.2624.23525.75K
Sep 8, 202624.4124.4424.2424.3424.31399.46K
Sep 4, 202624.3624.4524.2824.3724.34289.53K
Sep 3, 202624.0924.3524.0624.3224.29382.08K
Sep 2, 202623.9624.0423.8824.0324.00296.38K
Sep 1, 202623.9824.1323.8723.9723.94579.19K
Aug 31, 202624.2424.3024.1624.2824.25513.56K
Aug 28, 202624.3924.5224.2224.2624.23367.09K
Aug 27, 202624.3124.4324.2124.4324.40247.90K
Aug 26, 202624.0124.1423.9824.1024.071.86M
Aug 25, 202624.0924.1823.9724.0824.05286.23K
Aug 24, 202624.0424.0423.8123.9323.90456.16K
Aug 21, 202624.2324.2324.0324.1724.142.22M
Aug 20, 202624.1224.2124.0024.0924.06434.49K
Aug 19, 202624.4324.4324.1424.2624.23197.10K
Aug 18, 202624.4024.4624.2524.3124.28296.74K
Aug 17, 202624.8524.8824.7024.7324.70249.73K
Aug 14, 202624.8624.8724.6724.7724.74295.73K
Aug 13, 202624.5524.8624.5324.8024.77286.55K
Aug 12, 202624.6324.6324.5024.5124.48564.99K
Aug 11, 202624.5224.5224.2524.3424.311.63M
Aug 10, 202624.5024.5424.4024.4124.38316.28K
Aug 7, 202624.4224.5024.2824.4924.46208.16K
Aug 6, 202624.1024.3524.0224.2024.17280.75K
Show:
of 80

Source: Daily exchange trading data. Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About State Street SPDR Portfolio Nasdaq 100 ETF Historical Prices

What is OHLC data for QNDX?

OHLC stands for Open, High, Low, Close - the four key price points for QNDX during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for QNDX?

The adjusted close price for QNDX is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does QNDX price history go?

QNDX historical price data is available from the ETF's inception on Jun 22, 2026. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for QNDX data?

QNDX historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for QNDX?

Trading volume for QNDX indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.