| Code | Name | High | Low | Close | Volume | Change | |
|---|
| XAR | S&P Aerospace & Defense SPDR | 74.26 | 73.63 | 74.23 | 172,500 | 0.98 |  | 1.34 |   |
| XBI | S&P Biotech SPDR | 77.32 | 75.69 | 77.17 | 2,591,600 | 1.80 | | 2.39 | |
| XCEM | Columbia EM Core Ex-China ETF | 27.63 | 27.40 | 27.63 | 1,300 | 0.45 | | 1.64 | |
| XD | Elkhorn S&P Midcap Consumer | 15.41 | 15.41 | 15.41 | 0 | 0.00 |  | 0.00 | |
| XE | Elkhorn S&P Midcap Energy Portfolio | 9.370 | 9.370 | 9.370 | 0 | 0.000 | | 0.00 | |
| XES | S&P Oil & Gas Eqpt & Services SPDR | 13.19 | 13.03 | 13.15 | 263,000 | 0.19 | | 1.47 | |
| XF | Elkhorn S&P Midcap Financials Portfolio | 15.25 | 15.25 | 15.25 | 0 | 0.00 | | 0.00 | |
| XH | Elkhorn S&P Midcap Health Care Portfolio | 17.60 | 17.60 | 17.60 | 0 | 0.00 | | 0.00 | |
| XHB | S&P Homebuilders SPDR | 37.67 | 37.38 | 37.66 | 1,352,000 | 0.14 | | 0.37 | |
| XHE | S&P Healthcare Equipment SPDR | 61.02 | 60.15 | 60.80 | 6,300 | 0.63 | | 1.05 | |
| XHS | S&P Healthcare Services SPDR | 59.23 | 58.93 | 59.12 | 14,200 | 0.25 | | 0.42 | |
| XI | Elkhorn S&P Midcap Industrials Portfolio | 16.25 | 16.25 | 16.25 | 0 | 0.00 | | 0.00 | |
| XINA | China A Shares IMI MSCI ETF SPDR | 22.52 | 22.52 | 22.52 | 100 | 0.00 | | 0.00 | |
| XITK | Factset Innovative Technology SPDR | 73.41 | 73.11 | 73.25 | 2,000 | 0.49 | | 0.67 | |
| XIVH | Velocity VIX Short Vol Hedged | 53.34 | 52.41 | 53.34 | 3,200 | 3.46 | | 6.94 | |
| XK | Elkhorn S&P Midcap Information | 17.06 | 17.06 | 17.06 | 0 | 0.00 | | 0.00 | |
| XLB | S&P 500 Materials Sector SPDR | 54.46 | 53.91 | 54.46 | 3,120,300 | 0.70 | | 1.30 | |
| XLE | S&P 500 Energy Sector SPDR | 62.55 | 62.13 | 62.41 | 15,171,800 | 0.41 | | 0.66 | |
| XLF | S&P 500 Financials Sector SPDR | 24.84 | 24.62 | 24.82 | 42,644,000 | 0.27 | | 1.10 | |
| XLG | Russell Top 50 Guggenheim | 175.1 | 173.7 | 175.1 | 9,700 | 1.9 | | 1.08 | |
| XLI | S&P 500 Industrial Sector SPDR | 68.09 | 67.44 | 68.03 | 6,559,100 | 0.77 | | 1.14 | |
| XLK | S&P 500 Info Tech Sector SPDR | 57.94 | 57.31 | 57.90 | 8,461,200 | 0.85 | | 1.49 | |
| XLP | S&P 500 Cons Staples Sector SPDR | 55.57 | 55.33 | 55.41 | 7,129,400 | 0.01 | | 0.02 | |
| XLRE | S&P 500 Real Estate Sector SPDR | 32.52 | 32.24 | 32.37 | 1,150,200 | -0.02 |  | 0.06 | |
| XLU | S&P 500 Utilities Sector SPDR | 54.83 | 54.54 | 54.82 | 8,150,200 | 0.12 | | 0.22 | |
| XLV | S&P 500 Healthcare Sector SPDR | 79.39 | 78.32 | 79.30 | 5,455,500 | 0.95 | | 1.21 | |
| XLY | S&P 500 Cons Disc Sector SPDR | 89.46 | 88.62 | 89.36 | 4,385,500 | 0.95 | | 1.07 | |
| XM | Elkhorn S&P Midcap Materials Portfolio | 16.20 | 16.20 | 16.20 | 0 | 0.00 | | 0.00 | |
| XME | S&P Metals & Mining SPDR | 30.89 | 30.29 | 30.78 | 2,450,600 | 0.60 | | 1.99 | |
| XMLV | S&P Midcap Low Vol Portfolio PS | 43.43 | 43.08 | 43.43 | 101,200 | 0.40 | | 0.93 | |
| XMPT | CEF Municipal Income ETF Vaneck | 27.42 | 27.36 | 27.36 | 3,300 | 0.01 | | 0.04 | |
| XMX | Wisdomtree Global Ex-Mexico Equity Fund | 27.31 | 27.31 | 27.31 | 100 | 0.00 | | 0.00 | |
| XOP | S&P Oil & Gas Expl & Prod SPDR | 29.46 | 29.19 | 29.34 | 9,063,800 | 0.25 | | 0.86 | |
| XPH | S&P Pharmaceuticals SPDR | 40.80 | 40.28 | 40.72 | 68,900 | 0.49 | | 1.22 | |
| XPL | Solitario Exploration & Royalty Corp | 0.8260 | 0.7900 | 0.8000 | 151,300 | 0.0100 | | 1.27 | |
| XPP | Ultra FTSE China 25 Proshares | 71.72 | 70.98 | 71.65 | 12,300 | 2.42 | | 3.50 | |
| XRA | Exeter Resource Corp | 1.590 | 1.520 | 1.550 | 21,400 | -0.020 | | 1.27 | |
| XRLV | S&P 500 Ex-Rate Low Vol ETF PS | 31.11 | 30.98 | 31.10 | 10,500 | 0.25 | | 0.81 | |
| XRT | S&P Retail SPDR | 38.57 | 38.18 | 38.45 | 2,764,700 | 0.52 | | 1.37 | |
| XS | Elkhorn S&P Midcap Consumer Staples | 14.65 | 14.65 | 14.65 | 0 | 0.00 | | 0.00 | |
| XSD | S&P Semiconductor SPDR | 61.43 | 60.88 | 61.32 | 29,400 | 0.88 | | 1.46 | |
| XSHD | S&P Smallcap Hi Div Low Vol Portolio PS | 23.44 | 23.44 | 23.44 | 400 | 0.16 | | 0.67 | |
| XSHQ | S&P Smallcap Qlty Portfolio PS | 25.35 | 25.35 | 25.35 | 0 | 0.00 | | 0.00 | |
| XSLV | S&P Smallcap Low Vol Portfolio PS | 42.88 | 42.70 | 42.86 | 85,300 | 0.27 | | 0.63 | |
| XSOE | Wisdomtree EM Ex-Soe Fund | 29.10 | 29.03 | 29.10 | 1,300 | 0.36 | | 1.25 | |
| XSW | S&P Software & Srvs ETF SPDR | 63.32 | 62.81 | 63.32 | 5,200 | 0.98 | | 1.56 | |
| XTH | S&P Tech Hardware Et SPDR | 71.85 | 71.85 | 71.85 | 100 | 0.00 | | 0.00 | |
| XTL | S&P 500 Telecom Sector SPDR | 69.17 | 68.70 | 69.17 | 2,200 | 1.01 | | 1.48 | |
| XTN | S&P Transportation SPDR | 54.78 | 54.37 | 54.71 | 42,600 | 0.54 | | 1.00 | |
| XTNT | Xtant Medical Holdings Inc | 0.7200 | 0.6500 | 0.6700 | 269,000 | -0.0200 | | 2.90 | |
| XU | Elkhorn S&P Midcap Utilities Portfolio | 15.95 | 15.85 | 15.85 | 4,400 | -0.07 | | 0.44 | |
| XUSA | Quantx Dynamic Beta US Equity ETF | 25.29 | 25.29 | 25.29 | 300 | 0.09 | | 0.36 | |
| XVZ | S&P 500 Dynamic VIX ETN Ipath | 22.74 | 22.68 | 22.69 | 2,700 | -0.22 | | 0.96 | |
| XWEB | S&P Internet ETF SPDR | 68.88 | 68.88 | 68.88 | 600 | 0.61 | | 0.89 | |
| XXII | 22Nd Century Group Inc | 2.110 | 2.000 | 2.040 | 1,808,600 | 0.010 | | 0.49 | |
| XXV | S&P 500 VIX Inv S/T Fut ETN Ipath | 38.01 | 38.01 | 38.01 | 100 | 0.00 | | 0.00 | |