| Code | Name | High | Low | Close | Volume | Change | |
|---|
| XAR | S&P Aerospace & Defense SPDR | 80.14 | 77.24 | 77.76 | 225,500 | -4.52 |  | 5.49 |   |
| XBI | S&P Biotech SPDR | 78.36 | 75.56 | 75.96 | 4,772,700 | -2.27 | | 2.90 | |
| XBUY | Amplify International Online Retail ETF | 21.73 | 21.44 | 21.59 | 1,300 | -0.71 | | 3.20 | |
| XCEM | Columbia EM Core Ex-China ETF | 19.85 | 19.16 | 19.16 | 1,600 | -0.82 | | 4.10 | |
| XCOM | Proshares Ultra Comm. Services Select | 33.36 | 32.59 | 32.59 | 600 | -2.91 | | 8.20 | |
| XDIV | U.S. Equity Ex-Dividend Fund Series 2027 | 53.73 | 53.52 | 53.70 | 500 | -0.42 | | 0.78 | |
| XES | S&P Oil & Gas Eqpt & Services SPDR | 2.380 | 2.260 | 2.300 | 812,600 | -0.160 | | 6.50 | |
| XHB | S&P Homebuilders SPDR | 31.51 | 30.05 | 30.61 | 3,458,200 | -1.31 | | 4.10 | |
| XHE | S&P Healthcare Equipment SPDR | 70.38 | 67.96 | 68.96 | 61,700 | -1.74 | | 2.46 | |
| XHS | S&P Healthcare Services SPDR | 55.03 | 53.62 | 54.26 | 5,400 | -2.09 | | 3.71 | |
| XITK | Factset Innovative Technology SPDR | 99.90 | 98.43 | 98.62 | 15,100 | -3.02 | | 2.97 | |
| XLB | S&P 500 Materials Sector SPDR | 45.21 | 43.87 | 44.26 | 14,075,500 | -1.66 | | 3.61 | |
| XLC | S&P 500 Communication Sector SPDR | 43.94 | 42.59 | 42.76 | 3,378,100 | -1.78 | | 4.00 | |
| XLE | S&P 500 Energy Sector SPDR | 29.21 | 28.16 | 28.33 | 36,528,400 | -2.06 | | 6.78 | |
| XLF | S&P 500 Financials Sector SPDR | 21.67 | 20.55 | 21.01 | 109,305,600 | -0.66 | | 3.05 | |
| XLG | S&P 500 Top 50 Invesco ETF | 196.3 | 190.3 | 191.1 | 83,600 | -6.9 | | 3.49 | |
| XLI | S&P 500 Industrial Sector SPDR | 61.57 | 57.97 | 58.89 | 22,486,600 | -2.59 | | 4.21 | |
| XLK | S&P 500 Info Tech Sector SPDR | 81.26 | 78.25 | 78.59 | 29,242,700 | -3.72 | | 4.52 | |
| XLP | S&P 500 Cons Staples Sector SPDR | 54.99 | 52.50 | 53.51 | 26,004,700 | -0.25 | | 0.47 | |
| XLRE | S&P 500 Real Estate Sector SPDR | 31.95 | 30.15 | 31.21 | 11,840,700 | 0.08 |  | 0.26 | |
| XLSR | SPDR SSGA U.S. Sector Rotation ETF | 28.00 | 27.21 | 27.40 | 18,400 | -0.94 | | 3.31 | |
| XLU | S&P 500 Utilities Sector SPDR | 57.69 | 53.44 | 55.68 | 25,093,100 | 0.30 | | 0.54 | |
| XLV | S&P 500 Healthcare Sector SPDR | 87.23 | 84.28 | 84.99 | 13,043,200 | -1.86 | | 2.14 | |
| XLY | S&P 500 Cons Disc Sector SPDR | 100.64 | 96.89 | 98.05 | 5,131,100 | -3.40 | | 3.35 | |
| XME | S&P Metals & Mining SPDR | 16.18 | 15.58 | 15.67 | 1,632,600 | -0.87 | | 5.26 | |
| XMHQ | Invesco S&P Midcap Quality ETF | 40.55 | 40.11 | 40.48 | 1,800 | -1.35 | | 3.22 | |
| XMLV | S&P Midcap Low Vol Invesco ETF | 40.31 | 38.00 | 39.20 | 1,154,700 | -0.33 | | 0.83 | |
| XMMO | Invesco S&P Midcap Momentum ETF | 49.57 | 47.34 | 48.30 | 352,300 | -0.88 | | 1.79 | |
| XMPT | CEF Municipal Income ETF Vaneck | 25.21 | 24.51 | 24.88 | 77,300 | -0.21 | | 0.86 | |
| XMVM | Invesco S&P Midcap Value With Momentum | 23.09 | 22.28 | 22.59 | 45,000 | -1.02 | | 4.32 | |
| XNTK | SPDR Series Trust | 73.77 | 71.87 | 71.96 | 32,400 | -3.31 | | 4.40 | |
| XOP | S&P Oil & Gas Expl & Prod SPDR | 8.395 | 8.000 | 8.030 | 35,341,400 | -0.600 | | 6.95 | |
| XOUT | Graniteshares Xout U.S. Large Cap ETF | 23.43 | 23.05 | 23.06 | 3,300 | -0.76 | | 3.20 | |
| XPH | S&P Pharmaceuticals SPDR | 35.54 | 34.40 | 34.88 | 94,000 | -0.66 | | 1.86 | |
| XPL | Solitario Zinc Corp | 0.2200 | 0.1950 | 0.1975 | 32,600 | -0.0025 | | 1.25 | |
| XPP | Ultra FTSE China 25 Proshares | 45.19 | 43.67 | 43.78 | 11,100 | -5.69 | | 11.50 | |
| XRLV | S&P 500 Ex-Rate Sensitive Low Vol | 31.68 | 30.44 | 30.82 | 63,600 | -0.97 | | 3.05 | |
| XRT | S&P Retail SPDR | 30.79 | 29.73 | 30.03 | 7,728,600 | -1.17 | | 3.75 | |
| XSD | S&P Semiconductor SPDR | 85.11 | 82.42 | 82.42 | 65,400 | -4.61 | | 5.30 | |
| XSHD | S&P Smallcap High Dividend Low Vol | 14.85 | 14.39 | 14.53 | 225,300 | -0.55 | | 3.67 | |
| XSHQ | S&P Smallcap Quality Invesco ETF | 22.60 | 20.77 | 20.77 | 11,400 | -0.84 | | 3.88 | |
| XSLV | S&P Smallcap Low Vol Invesco ETF | 33.91 | 32.15 | 32.85 | 740,300 | -0.81 | | 2.41 | |
| XSMO | Invesco S&P Smallcap Momentum ETF | 29.15 | 28.06 | 28.38 | 124,800 | -1.11 | | 3.76 | |
| XSOE | Wisdomtree EM Ex-State Owned Enterprises | 24.31 | 23.83 | 23.93 | 555,300 | -1.43 | | 5.64 | |
| XSVM | Invesco S&P Smallcap Value With Momentum | 20.16 | 19.37 | 19.66 | 89,100 | -0.83 | | 4.05 | |
| XSW | S&P Software & Srvs ETF SPDR | 83.50 | 80.94 | 81.70 | 50,800 | -2.70 | | 3.20 | |
| XTH | S&P Tech Hardware Et SPDR | 60.04 | 59.05 | 59.05 | 1,600 | -3.02 | | 4.87 | |
| XTL | S&P 500 Telecom Sector SPDR | 59.90 | 57.32 | 58.62 | 9,600 | -2.11 | | 3.47 | |
| XTN | S&P Transportation SPDR | 44.58 | 43.15 | 43.53 | 26,700 | -2.36 | | 5.14 | |
| XTNT | Xtant Medical Holdings Inc | 0.6535 | 0.5600 | 0.6530 | 4,000 | 0.0130 | | 2.03 | |
| XVZ | Ipath S&P 500 Dynamic VIX ETN | 39.77 | 37.10 | 39.05 | 4,000 | 2.84 | | 7.85 | |
| XWEB | S&P Internet ETF SPDR | 64.06 | 62.68 | 63.73 | 2,200 | -1.95 | | 2.96 | |
| XXII | 22nd Century Group Inc | 0.7899 | 0.7087 | 0.7391 | 716,400 | -0.0272 | | 3.55 | |