Daily trading records

State Street SPDR Portfolio Nasdaq 100 ETF Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for State Street SPDR Portfolio Nasdaq 100 ETF.

The verified trading-day record runs from June 24, 2026 through September 17, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free State Street SPDR Portfolio Nasdaq 100 ETF email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review State Street SPDR Portfolio Nasdaq 100 ETF's price trend and period performance.

The chart connects verified session closes from June 24, 2026 through September 17, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

+1.17%

From the September 10, 2026 close of $24.01 to $24.29 on September 17, 2026.

20-session performance

+0.12%

From the August 19, 2026 close of $24.26 to $24.29 on September 17, 2026.

State Street SPDR Portfolio Nasdaq 100 ETF Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$24.26$24.32$24.1786$24.29345,886+$0.41 (+1.72%)
$23.99$24.10$23.71$23.88457,499+$0.01 (+0.04%)
$24.03$24.03$23.832$23.87208,451-$0.14 (-0.58%)
$23.85$24.145$23.81$24.01374,211-$0.20 (-0.83%)
$24.23$24.30$24.18$24.21331,440+$0.20 (+0.83%)
$23.97$24.11$23.955$24.01333,758-$0.25 (-1.03%)
$24.28$24.3799$24.19$24.26525,746-$0.08 (-0.33%)
$24.415$24.44$24.24$24.34399,463-$0.03 (-0.12%)
$24.36$24.449$24.279$24.37289,529+$0.05 (+0.21%)
$24.09$24.35$24.0592$24.32382,084+$0.29 (+1.21%)
$23.96$24.04$23.88$24.03296,379+$0.06 (+0.25%)
$23.98$24.125$23.87$23.97579,192-$0.31 (-1.28%)
$24.24$24.295$24.1577$24.28513,558+$0.02 (+0.08%)
$24.39$24.515$24.22$24.26367,087-$0.17 (-0.70%)
$24.31$24.435$24.215$24.43247,905+$0.33 (+1.37%)
$24.01$24.145$23.985$24.101,862,176+$0.02 (+0.08%)
$24.09$24.18$23.97$24.08286,227+$0.15 (+0.63%)
$24.04$24.04$23.81$23.93456,161-$0.24 (-0.99%)
$24.23$24.23$24.03$24.172,221,402+$0.08 (+0.33%)
$24.12$24.21$24.005$24.09434,491-$0.17 (-0.70%)
$24.43$24.43$24.145$24.26197,097-$0.05 (-0.21%)
$24.40$24.458$24.255$24.31296,745-$0.42 (-1.70%)
$24.85$24.88$24.70$24.73249,734-$0.04 (-0.16%)
$24.86$24.87$24.67$24.77295,732-$0.03 (-0.12%)
$24.555$24.855$24.53$24.80286,548+$0.29 (+1.18%)
$24.63$24.63$24.495$24.51564,995+$0.17 (+0.70%)
$24.52$24.52$24.25$24.341,629,377-$0.07 (-0.29%)
$24.50$24.54$24.40$24.41316,279-$0.08 (-0.33%)
$24.42$24.505$24.2786$24.49208,164+$0.29 (+1.20%)
$24.10$24.35$24.015$24.20280,749-$0.10 (-0.41%)
$24.58$24.68$24.28$24.30468,708-$0.21 (-0.86%)
$24.02$24.569$24.01$24.51893,662+$0.80 (+3.37%)
$23.34$23.76$23.2301$23.71332,730+$0.41 (+1.76%)
$23.45$23.565$23.04$23.30305,191+$0.16 (+0.69%)
$22.87$23.20$22.84$23.14280,706+$0.72 (+3.21%)
$22.89$23.04$22.40$22.42388,250-$0.46 (-2.01%)
$22.91$23.005$22.62$22.88385,597-$0.22 (-0.95%)
$23.45$23.45$22.90$23.10376,611-$0.08 (-0.35%)
$23.40$23.445$23.12$23.18483,405-$0.26 (-1.11%)
$23.55$23.6591$23.2997$23.442,076,446-$0.45 (-1.88%)
$23.84$24.03$23.84$23.89239,280-$0.12 (-0.50%)
$23.93$24.045$23.81$24.01338,125+$0.44 (+1.87%)
$23.80$23.91$23.555$23.57585,301+$0.02 (+0.08%)
$23.43$23.7799$23.265$23.55630,787-$0.37 (-1.55%)
$24.14$24.16$23.7901$23.92742,710-$0.38 (-1.56%)
$24.55$24.55$24.06$24.30641,392-$0.08 (-0.33%)
$24.43$24.455$24.20$24.38525,414+$0.27 (+1.12%)
$24.34$24.34$24.055$24.11764,187-$0.47 (-1.91%)
$24.45$24.60$24.30$24.58985,913+$0.09 (+0.37%)
$24.34$24.53$24.24$24.49457,218+$0.39 (+1.62%)
$23.94$24.114$23.75$24.10546,524+$0.07 (+0.29%)
$24.20$24.24$23.885$24.03540,315-$0.44 (-1.80%)
$24.38$24.5889$24.36$24.47678,485+$0.33 (+1.37%)
$24.61$24.725$23.97$24.14499,241-$0.43 (-1.75%)
$24.72$24.7788$24.55$24.57158,044-$0.37 (-1.48%)
$24.60$24.98$24.58$24.94498,963+$0.4111 (+1.68%)
$24.215$24.54$23.915$24.5289405,850+$0.5198 (+2.17%)
$24.00$24.20$23.8026$24.0091120,611-$0.2012 (-0.83%)
$24.70$24.70$23.90$24.2103312,828+$0.1749 (+0.73%)
$24.20$24.33$23.95$24.035440,688No prior close

Verified data

Trading days shown
60
Coverage start
June 24, 2026
Coverage end
September 17, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the State Street SPDR Portfolio Nasdaq 100 ETF company profile.Review State Street SPDR Portfolio Nasdaq 100 ETF valuation and profitability metrics.

Read the frequently asked questions.

What is State Street SPDR Portfolio Nasdaq 100 ETF's latest verified closing price?

State Street SPDR Portfolio Nasdaq 100 ETF closed at $24.29 on September 17, 2026.

What period does State Street SPDR Portfolio Nasdaq 100 ETF's price history cover?

The page shows 60 verified sessions from June 24, 2026 through September 17, 2026.

What data is included in State Street SPDR Portfolio Nasdaq 100 ETF's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does State Street SPDR Portfolio Nasdaq 100 ETF's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for State Street SPDR Portfolio Nasdaq 100 ETF's daily prices?

Daily aggregate prices are provided by Polygon.