NasdaqGM - BOATS Real Time Price
USD
State Street SPDR Portfolio Nasdaq 100 ETF (QNDX)
23.38
-0.85
(-3.51%)
At close: October 30 at 4:00:00 PM EDT
23.57
+0.19
(+0.81%)
Overnight: 8:01:48 PM EST
This price reflects trading activity during the overnight session on the Blue Ocean ATS, available 8 PM to 4 AM ET, Sunday through Thursday, when regular markets are closed.
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
23.63
23.66
23.15
23.38
23.38
2,161,800
Oct 29, 2026
24.30
24.31
24.10
24.23
24.23
1,270,500
Oct 28, 2026
24.55
24.59
24.41
24.57
24.57
610,200
Oct 27, 2026
24.25
24.49
24.18
24.44
24.44
1,968,700
Oct 26, 2026
23.96
24.23
23.91
24.12
24.12
1,929,600
Oct 23, 2026
23.80
24.03
23.77
23.86
23.86
1,635,900
Oct 22, 2026
24.20
24.22
23.78
23.87
23.87
1,795,400
Oct 21, 2026
24.48
24.65
24.40
24.57
24.57
1,292,100
Oct 20, 2026
24.23
24.47
24.07
24.29
24.29
796,900
Oct 19, 2026
24.38
24.54
24.29
24.34
24.34
718,000
Oct 16, 2026
24.59
24.59
23.96
24.05
24.05
1,631,000
Oct 15, 2026
24.34
24.70
24.24
24.67
24.67
620,700
Oct 14, 2026
25.01
25.08
24.61
24.69
24.69
712,700
Oct 13, 2026
25.07
25.21
25.03
25.18
25.18
862,900
Oct 12, 2026
25.41
25.41
25.23
25.27
25.27
442,100
Oct 9, 2026
25.50
25.50
25.36
25.45
25.45
411,600
Oct 8, 2026
25.55
25.64
25.17
25.32
25.32
618,400
Oct 7, 2026
25.54
25.68
25.47
25.67
25.67
556,000
Oct 6, 2026
25.76
25.84
25.71
25.71
25.71
2,427,900
Oct 5, 2026
25.39
25.64
25.39
25.61
25.61
487,600
Oct 2, 2026
25.46
25.56
25.32
25.39
25.39
400,000
Oct 1, 2026
25.15
25.20
24.94
25.14
25.14
556,000
Sep 30, 2026
25.07
25.23
25.04
25.06
25.06
494,400
Sep 29, 2026
25.08
25.09
24.91
25.00
25.00
270,500
Sep 28, 2026
25.10
25.10
24.79
24.96
24.96
662,900
Sep 25, 2026
25.18
25.26
25.06
25.22
25.22
602,400
Sep 24, 2026
24.92
25.14
24.89
25.11
25.11
566,300
Sep 23, 2026
25.33
25.33
25.01
25.11
25.11
373,400
Sep 22, 2026
25.12
25.35
25.11
25.32
25.32
400,500
Sep 21, 2026
0.027
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 21, 2026
24.66
25.18
24.65
25.13
25.13
538,100
Sep 18, 2026
24.36
24.45
24.23
24.44
24.41
287,500
Sep 17, 2026
24.26
24.32
24.18
24.29
24.26
344,500
Sep 16, 2026
23.99
24.10
23.71
23.88
23.85
457,200
Sep 15, 2026
24.03
24.03
23.83
23.87
23.84
206,400
Sep 14, 2026
23.85
24.15
23.81
24.01
23.98
372,500
Sep 11, 2026
24.23
24.30
24.18
24.21
24.18
331,400
Sep 10, 2026
23.97
24.11
23.96
24.01
23.98
331,300
Sep 9, 2026
24.28
24.38
24.19
24.26
24.23
525,000
Sep 8, 2026
24.42
24.44
24.24
24.34
24.31
398,600
Sep 4, 2026
24.36
24.45
24.28
24.37
24.34
289,400
Sep 3, 2026
24.09
24.35
24.06
24.32
24.29
381,600
Sep 2, 2026
23.96
24.04
23.88
24.03
24.00
296,300
Sep 1, 2026
23.98
24.13
23.87
23.97
23.94
577,900
Aug 31, 2026
24.24
24.30
24.16
24.28
24.25
513,500
Aug 28, 2026
24.39
24.52
24.22
24.26
24.23
366,700
Aug 27, 2026
24.31
24.44
24.22
24.43
24.40
247,500
Aug 26, 2026
24.01
24.15
23.99
24.10
24.07
1,861,500
Aug 25, 2026
24.09
24.18
23.97
24.08
24.05
285,700
Aug 24, 2026
24.04
24.04
23.81
23.93
23.90
454,400
Aug 21, 2026
24.23
24.23
24.03
24.17
24.14
2,220,700
Aug 20, 2026
24.12
24.21
24.01
24.09
24.06
434,500
Aug 19, 2026
24.43
24.43
24.15
24.26
24.23
197,100
Aug 18, 2026
24.40
24.46
24.26
24.31
24.28
296,700
Aug 17, 2026
24.85
24.88
24.70
24.73
24.70
249,700
Aug 14, 2026
24.86
24.87
24.67
24.77
24.74
295,700
Aug 13, 2026
24.56
24.86
24.53
24.80
24.77
286,500
Aug 12, 2026
24.63
24.63
24.50
24.51
24.48
565,000
Aug 11, 2026
24.52
24.52
24.25
24.34
24.31
1,629,000
Aug 10, 2026
24.50
24.54
24.40
24.41
24.38
316,300
Aug 7, 2026
24.42
24.51
24.28
24.49
24.46
208,000
Aug 6, 2026
24.10
24.35
24.02
24.20
24.17
280,700
Aug 5, 2026
24.58
24.68
24.28
24.30
24.27
468,700
Aug 4, 2026
24.02
24.57
24.01
24.51
24.48
893,700
Aug 3, 2026
23.34
23.76
23.23
23.71
23.68
332,500
Jul 31, 2026
23.45
23.57
23.04
23.30
23.27
305,200
Jul 30, 2026
22.87
23.20
22.84
23.14
23.11
278,400
Jul 29, 2026
22.89
23.04
22.40
22.42
22.40
386,900
Jul 28, 2026
22.91
23.01
22.62
22.88
22.85
380,700
Jul 27, 2026
23.45
23.45
22.90
23.10
23.07
375,500
Jul 24, 2026
23.40
23.45
23.12
23.18
23.15
483,000
Jul 23, 2026
23.55
23.66
23.30
23.44
23.41
2,076,400
Jul 22, 2026
23.84
24.03
23.84
23.89
23.86
239,300
Jul 21, 2026
23.93
24.05
23.81
24.01
23.98
338,100
Jul 20, 2026
23.80
23.91
23.56
23.57
23.54
585,300
Jul 17, 2026
23.43
23.78
23.27
23.55
23.52
630,800
Jul 16, 2026
24.14
24.16
23.79
23.92
23.89
742,700
Jul 15, 2026
24.55
24.55
24.06
24.30
24.27
641,400
Jul 14, 2026
24.43
24.46
24.20
24.38
24.35
528,700
Jul 13, 2026
24.34
24.34
24.06
24.11
24.08
764,200
Jul 10, 2026
24.45
24.60
24.30
24.58
24.55
985,600
Jul 9, 2026
24.34
24.53
24.24
24.49
24.46
457,200
Jul 8, 2026
23.94
24.11
23.75
24.10
24.07
546,500
Jul 7, 2026
24.20
24.24
23.89
24.03
24.00
540,300
Jul 6, 2026
24.38
24.59
24.36
24.47
24.44
678,500
Jul 2, 2026
24.61
24.73
23.97
24.14
24.11
499,200
Jul 1, 2026
24.72
24.78
24.55
24.57
24.54
157,700
Jun 30, 2026
24.60
24.98
24.58
24.94
24.91
499,000
Jun 29, 2026
24.22
24.54
23.92
24.53
24.50
405,800
Jun 26, 2026
24.00
24.20
23.80
24.01
23.98
120,600
Jun 25, 2026
24.70
24.70
23.90
24.21
24.18
312,800
Jun 24, 2026
24.20
24.33
23.95
24.04
24.01
40,700
