| Code | Name | High | Low | Close | Volume | Change | |
|---|
| XAR | S&P Aerospace & Defense SPDR | 89.39 | 88.03 | 88.58 | 75,600 | -0.97 |  | 1.08 |   |
| XBI | S&P Biotech SPDR | 112.3 | 110.1 | 111.7 | 2,619,900 | 0.8 |  | 0.68 | |
| XBUY | Amplify International Online Retail ETF | 40.68 | 40.59 | 40.59 | 3,800 | 0.47 | | 1.18 | |
| XCEM | Columbia EM Core Ex-China ETF | 24.00 | 23.75 | 23.97 | 2,300 | 0.12 | | 0.48 | |
| XCOM | Proshares Ultra Comm. Services Select | 60.91 | 60.30 | 60.76 | 7,300 | 0.43 | | 0.72 | |
| XDIV | U.S. Equity Ex-Dividend Fund Series 2027 | 73.22 | 73.22 | 73.22 | 0 | 0.47 | | 0.64 | |
| XES | S&P Oil & Gas Eqpt & Services SPDR | 28.43 | 27.41 | 28.26 | 54,800 | -0.33 | | 1.15 | |
| XHB | S&P Homebuilders SPDR | 53.89 | 53.07 | 53.22 | 2,744,800 | -0.41 | | 0.76 | |
| XHE | S&P Healthcare Equipment SPDR | 97.14 | 95.45 | 96.20 | 19,400 | 0.58 | | 0.61 | |
| XHS | S&P Healthcare Services SPDR | 75.86 | 75.13 | 75.72 | 9,300 | 0.36 | | 0.47 | |
| XITK | Factset Innovative Technology SPDR | 169.4 | 168.0 | 168.6 | 16,000 | 0.5 | | 0.30 | |
| XJH | Ishares ESG Screened S&P Mid-Cap ETF | 25.48 | 25.48 | 25.48 | 100 | -0.11 | | 0.45 | |
| XJR | Ishares ESG Screened S&P Small-Cap ETF | 25.45 | 25.45 | 25.45 | 100 | -0.13 | | 0.50 | |
| XLB | S&P 500 Materials Sector SPDR | 63.71 | 62.83 | 63.00 | 5,666,600 | -0.47 | | 0.74 | |
| XLC | S&P 500 Communication Sector SPDR | 59.60 | 59.03 | 59.36 | 3,249,100 | 0.06 | | 0.10 | |
| XLE | S&P 500 Energy Sector SPDR | 30.87 | 29.74 | 30.04 | 23,801,400 | -0.85 | | 2.75 | |
| XLF | S&P 500 Financials Sector SPDR | 24.02 | 23.62 | 23.75 | 53,262,900 | -0.30 | | 1.25 | |
| XLG | S&P 500 Top 50 Invesco ETF | 261.0 | 259.3 | 259.9 | 60,100 | -1.1 | | 0.41 | |
| XLI | S&P 500 Industrial Sector SPDR | 78.05 | 76.96 | 77.18 | 10,633,000 | -0.69 | | 0.89 | |
| XLK | S&P 500 Technology Sector SPDR | 116.5 | 115.5 | 115.7 | 12,225,700 | -0.4 | | 0.34 | |
| XLP | S&P 500 Cons Staples Sector SPDR | 63.93 | 63.21 | 63.33 | 8,150,400 | -0.42 | | 0.66 | |
| XLRE | S&P 500 Real Estate Sector SPDR | 35.32 | 34.88 | 35.09 | 2,217,500 | -0.18 | | 0.51 | |
| XLSR | SPDR SSGA U.S. Sector Rotation ETF | 36.45 | 36.19 | 36.24 | 25,000 | -0.16 | | 0.43 | |
| XLU | S&P 500 Utilities Sector SPDR | 59.45 | 58.58 | 58.85 | 9,222,000 | -0.02 | | 0.03 | |
| XLV | S&P 500 Healthcare Sector SPDR | 104.7 | 103.4 | 103.8 | 5,402,700 | -0.1 | | 0.13 | |
| XLY | S&P 500 Cons Disc Sector SPDR | 147.0 | 145.7 | 145.8 | 3,028,800 | -1.1 | | 0.78 | |
| XME | S&P Metals & Mining SPDR | 23.95 | 23.10 | 23.33 | 1,706,200 | -0.47 | | 1.97 | |
| XMHQ | Invesco S&P Midcap Quality ETF | 54.70 | 54.05 | 54.39 | 5,100 | -0.10 | | 0.19 | |
| XMLV | S&P Midcap Low Vol Invesco ETF | 41.85 | 41.36 | 41.56 | 457,400 | -0.21 | | 0.50 | |
| XMMO | Invesco S&P Midcap Momentum ETF | 66.05 | 65.26 | 65.60 | 89,200 | 0.48 | | 0.74 | |
| XMPT | CEF Municipal Income ETF Vaneck | 26.89 | 26.73 | 26.89 | 7,400 | 0.09 | | 0.34 | |
| XMVM | Invesco S&P Midcap Value With Momentum | 28.21 | 27.80 | 28.19 | 11,600 | -0.23 | | 0.79 | |
| XNTK | SPDR NYSE Technology ETF | 118.5 | 117.2 | 117.8 | 31,100 | 0.4 | | 0.35 | |
| XOP | S&P Oil & Gas Expl & Prod SPDR | 43.58 | 41.57 | 42.45 | 7,102,200 | -1.31 | | 2.99 | |
| XOUT | Graniteshares Xout U.S. Large Cap ETF | 32.17 | 31.78 | 31.96 | 31,600 | -0.07 | | 0.22 | |
| XPH | S&P Pharmaceuticals SPDR | 43.20 | 42.87 | 42.94 | 30,400 | -0.09 | | 0.21 | |
| XPL | Solitario Zinc Corp | 0.4001 | 0.3901 | 0.3918 | 77,500 | -0.0082 | | 2.05 | |
| XPP | Ultra FTSE China 25 Proshares | 56.06 | 55.75 | 55.77 | 900 | -0.46 | | 0.82 | |
| XRLV | S&P 500 Ex-Rate Sensitive Low Vol | 38.52 | 38.25 | 38.29 | 13,700 | -0.10 | | 0.26 | |
| XRT | S&P Retail SPDR | 50.07 | 49.08 | 49.31 | 2,167,700 | -0.77 | | 1.54 | |
| XSD | S&P Semiconductor SPDR | 126.1 | 124.4 | 125.3 | 67,600 | 1.0 | | 0.76 | |
| XSHD | S&P Smallcap High Dividend Low Vol | 15.75 | 15.52 | 15.63 | 3,200 | -0.11 | | 0.70 | |
| XSHQ | S&P Smallcap Quality Invesco ETF | 25.44 | 25.37 | 25.44 | 300 | -0.04 | | 0.17 | |
| XSLV | S&P Smallcap Low Vol Invesco ETF | 33.45 | 32.94 | 33.18 | 414,400 | -0.12 | | 0.36 | |
| XSMO | Invesco S&P Smallcap Momentum ETF | 40.08 | 39.63 | 39.86 | 10,100 | 0.17 | | 0.43 | |
| XSOE | Wisdomtree EM Ex-State Owned Enterprises | 33.22 | 33.06 | 33.14 | 532,300 | 0.00 |  | 0.00 | |
| XSVM | Invesco S&P Smallcap Value With Momentum | 26.68 | 26.45 | 26.68 | 2,300 | -0.16 | | 0.58 | |
| XSW | S&P Software & Srvs ETF SPDR | 120.5 | 119.4 | 119.7 | 22,500 | -0.1 | | 0.08 | |
| XTL | S&P 500 Telecom Sector SPDR | 68.22 | 67.17 | 67.93 | 14,500 | 0.40 | | 0.60 | |
| XTN | S&P Transportation SPDR | 59.26 | 58.22 | 58.34 | 153,500 | -0.94 | | 1.59 | |
| XTNT | Xtant Medical Holdings Inc | 0.8100 | 0.7600 | 0.7900 | 41,000 | -0.0090 | | 1.13 | |
| XVV | Ishares ESG Screened S&P 500 ETF | 25.58 | 25.51 | 25.51 | 100 | -0.07 | | 0.28 | |
| XVZ | Ipath S&P 500 Dynamic VIX ETN | 41.06 | 40.81 | 41.06 | 1,900 | -0.02 | | 0.04 | |
| XWEB | S&P Internet ETF SPDR | 119.7 | 118.3 | 118.7 | 1,300 | -0.1 | | 0.06 | |
| XXII | 22nd Century Group Inc | 0.6629 | 0.6007 | 0.6500 | 1,256,700 | 0.0370 | | 6.04 | |
| XYLD | Horizons S&P 500 Covered Call | 45.23 | 44.29 | 44.96 | 15,300 | 0.02 | | 0.03 | |
| XYLG | Global X S&P 500 Covered Call & Growth | 25.44 | 25.35 | 25.35 | 400 | -0.07 | | 0.29 | |