| Code | Name | High | Low | Close | Volume | Change | |
|---|
| XAR | S&P Aerospace & Defense SPDR | 84.20 | 83.00 | 83.49 | 171,900 | -0.61 |  | 0.73 |   |
| XBI | S&P Biotech SPDR | 78.14 | 76.44 | 76.79 | 4,533,200 | -1.08 | | 1.39 | |
| XCEM | Columbia EM Core Ex-China ETF | 24.34 | 24.19 | 24.22 | 400 | -0.32 | | 1.30 | |
| XDIV | U.S. Equity Ex-Dividend Fund Series 2027 | 51.96 | 51.96 | 51.96 | 0 | -0.78 | | 1.47 | |
| XES | S&P Oil & Gas Eqpt & Services SPDR | 10.230 | 9.860 | 9.890 | 1,650,200 | -0.420 | | 4.07 | |
| XHB | S&P Homebuilders SPDR | 33.76 | 33.04 | 33.14 | 4,371,500 | -0.38 | | 1.13 | |
| XHE | S&P Healthcare Equipment SPDR | 73.96 | 72.40 | 72.65 | 48,600 | -1.52 | | 2.05 | |
| XHS | S&P Healthcare Services SPDR | 69.71 | 67.40 | 67.61 | 11,300 | -2.91 | | 4.13 | |
| XINA | China A Shares IMI MSCI ETF SPDR | 17.51 | 17.51 | 17.51 | 0 | -0.33 | | 1.85 | |
| XITK | Factset Innovative Technology SPDR | 89.55 | 87.86 | 88.09 | 10,100 | -1.62 | | 1.81 | |
| XKCP | SPDR Kensho Clean Power ETF | 30.75 | 30.67 | 30.67 | 200 | -0.52 | | 1.67 | |
| XKFF | SPDR Kensho Final Frontiers ETF | 27.15 | 27.15 | 27.15 | 100 | -0.31 | | 1.13 | |
| XKFS | SPDR Kensho Future Security ETF | 31.18 | 31.18 | 31.18 | 100 | -0.47 | | 1.48 | |
| XKII | SPDR Kensho Intelligent Structures ETF | 25.64 | 25.60 | 25.60 | 100 | -0.33 | | 1.27 | |
| XKST | SPDR Kensho Smart Mobility ETF | 25.45 | 25.20 | 25.20 | 600 | -0.34 | | 1.33 | |
| XLB | S&P 500 Materials Sector SPDR | 51.84 | 51.13 | 51.32 | 7,979,300 | -0.40 | | 0.77 | |
| XLC | S&P 500 Communication Sector SPDR | 44.14 | 43.52 | 43.61 | 1,910,800 | -0.43 | | 0.98 | |
| XLE | S&P 500 Energy Sector SPDR | 63.41 | 61.79 | 62.09 | 22,893,800 | -1.45 | | 2.28 | |
| XLEY | Cushing Energy & MLP ETF | 24.27 | 23.79 | 23.79 | 600 | -0.62 | | 2.54 | |
| XLF | S&P 500 Financials Sector SPDR | 24.58 | 24.19 | 24.24 | 66,817,000 | -0.24 | | 0.98 | |
| XLG | S&P 500 Top 50 Invesco ETF | 189.5 | 186.7 | 186.9 | 27,400 | -4.3 | | 2.24 | |
| XLI | S&P 500 Industrial Sector SPDR | 67.94 | 66.83 | 67.05 | 14,806,200 | -0.94 | | 1.38 | |
| XLK | S&P 500 Info Tech Sector SPDR | 65.76 | 64.51 | 64.57 | 15,516,200 | -1.62 | | 2.45 | |
| XLP | S&P 500 Cons Staples Sector SPDR | 55.16 | 54.37 | 54.50 | 20,262,600 | -0.94 | | 1.70 | |
| XLRE | S&P 500 Real Estate Sector SPDR | 33.52 | 33.21 | 33.42 | 4,138,600 | -0.06 | | 0.18 | |
| XLSY | Cushing Energy Supply Chain & MLP ETF | 24.23 | 23.92 | 23.92 | 400 | -0.39 | | 1.60 | |
| XLTY | Cushing Transportation & MLP ETF | 23.66 | 23.44 | 23.44 | 200 | -0.38 | | 1.60 | |
| XLU | S&P 500 Utilities Sector SPDR | 57.11 | 56.49 | 56.82 | 25,155,500 | -0.11 | | 0.19 | |
| XLUY | Cushing Utility & MLP ETF | 25.09 | 25.07 | 25.09 | 600 | -0.23 | | 0.89 | |
| XLV | S&P 500 Healthcare Sector SPDR | 91.24 | 88.69 | 88.96 | 19,422,700 | -3.10 | | 3.37 | |
| XLY | S&P 500 Cons Disc Sector SPDR | 104.1 | 102.0 | 102.3 | 6,138,600 | -1.7 | | 1.66 | |
| XME | S&P Metals & Mining SPDR | 27.80 | 27.00 | 27.07 | 2,629,700 | -0.69 | | 2.49 | |
| XMLV | S&P Midcap Low Vol Invesco ETF | 47.02 | 46.61 | 46.73 | 311,900 | -0.30 | | 0.64 | |
| XMPT | CEF Municipal Income ETF Vaneck | 24.04 | 23.97 | 23.99 | 14,700 | -0.12 | | 0.50 | |
| XMX | Wisdomtree Global Ex-Mexico Equity Fund | 27.49 | 27.49 | 27.49 | 0 | -0.45 | | 1.61 | |
| XNTK | SPDR Series Trust | 82.17 | 80.73 | 80.92 | 43,100 | -1.75 | | 2.12 | |
| XOP | S&P Oil & Gas Expl & Prod SPDR | 30.21 | 28.97 | 29.09 | 29,590,000 | -1.35 | | 4.43 | |
| XPH | S&P Pharmaceuticals SPDR | 41.00 | 39.76 | 39.88 | 63,100 | -1.34 | | 3.25 | |
| XPL | Solitario Zinc Corp | 0.2750 | 0.2590 | 0.2750 | 125,700 | 0.0050 |  | 1.85 | |
| XPP | Ultra FTSE China 25 Proshares | 63.00 | 62.16 | 62.59 | 2,100 | -1.27 | | 1.98 | |
| XRLV | S&P 500 Ex-Rate Sensitive Low Vol | 33.79 | 33.39 | 33.43 | 35,200 | -0.55 | | 1.62 | |
| XRT | S&P Retail SPDR | 42.93 | 41.88 | 42.02 | 10,285,700 | -0.50 | | 1.18 | |
| XSD | S&P Semiconductor SPDR | 68.20 | 66.74 | 66.77 | 70,100 | -0.98 | | 1.45 | |
| XSHD | S&P Smallcap High Dividend Low Vol | 23.76 | 23.51 | 23.55 | 2,900 | -0.15 | | 0.63 | |
| XSHQ | S&P Smallcap Quality Invesco ETF | 26.17 | 25.69 | 25.69 | 1,600 | -0.44 | | 1.68 | |
| XSLV | S&P Smallcap Low Vol Invesco ETF | 45.62 | 45.00 | 45.13 | 263,400 | -0.35 | | 0.77 | |
| XSOE | Wisdomtree EM Ex-Soe Fund | 26.08 | 25.88 | 25.93 | 243,700 | -0.40 | | 1.52 | |
| XSW | S&P Software & Srvs ETF SPDR | 79.08 | 77.49 | 77.77 | 6,300 | -1.37 | | 1.73 | |
| XTH | S&P Tech Hardware Et SPDR | 64.42 | 64.42 | 64.42 | 100 | -1.12 | | 1.71 | |
| XTL | S&P 500 Telecom Sector SPDR | 67.36 | 66.29 | 66.34 | 8,500 | -1.19 | | 1.76 | |
| XTN | S&P Transportation SPDR | 56.38 | 55.31 | 55.39 | 30,900 | -0.89 | | 1.58 | |
| XTNT | Xtant Medical Holdings Inc | 3.350 | 3.200 | 3.330 | 8,100 | 0.130 | | 4.06 | |
| XUSA | Quantx Dynamic Beta US Equity ETF | 28.89 | 28.54 | 28.61 | 900 | -0.39 | | 1.34 | |
| XVZ | Ipath S&P 500 Dynamic VIX ETN | 20.13 | 20.13 | 20.13 | 100 | 0.13 | | 0.65 | |
| XWEB | S&P Internet ETF SPDR | 83.52 | 81.90 | 82.34 | 11,100 | -0.95 | | 1.14 | |
| XXII | 22nd Century Group Inc | 2.750 | 2.530 | 2.590 | 1,748,800 | -0.070 | | 2.63 | |