| Code | Name | High | Low | Close | Volume | Change | |
|---|
| XAR | S&P Aerospace & Defense SPDR | 92.23 | 91.08 | 91.90 | 83,000 | -0.05 |  | 0.05 |   |
| XBI | S&P Biotech SPDR | 85.65 | 82.13 | 83.49 | 9,374,700 | -1.93 | | 2.26 | |
| XCEM | Columbia EM Core Ex-China ETF | 24.96 | 24.63 | 24.63 | 9,100 | 0.14 |  | 0.57 | |
| XDIV | U.S. Equity Ex-Dividend Fund Series 2027 | 54.70 | 54.70 | 54.70 | 100 | 0.00 |  | 0.00 | |
| XES | S&P Oil & Gas Eqpt & Services SPDR | 15.34 | 14.98 | 15.10 | 1,036,100 | -0.24 | | 1.56 | |
| XHB | S&P Homebuilders SPDR | 33.71 | 33.21 | 33.27 | 3,147,900 | -0.36 | | 1.07 | |
| XHE | S&P Healthcare Equipment SPDR | 80.04 | 78.85 | 79.49 | 55,200 | -0.09 | | 0.11 | |
| XHS | S&P Healthcare Services SPDR | 73.65 | 72.70 | 72.88 | 8,100 | -1.18 | | 1.59 | |
| XINA | China A Shares IMI MSCI ETF SPDR | 17.43 | 17.36 | 17.43 | 3,500 | 0.86 | | 5.19 | |
| XITK | Factset Innovative Technology SPDR | 91.58 | 90.00 | 91.40 | 16,400 | 1.56 | | 1.74 | |
| XKFS | SPDR Kensho Future Security ETF | 33.24 | 33.09 | 33.24 | 1,600 | 0.46 | | 1.40 | |
| XKII | SPDR Kensho Intelligent Structures ETF | 27.85 | 27.85 | 27.85 | 100 | 0.00 | | 0.00 | |
| XKST | SPDR Kensho Smart Mobility ETF | 27.30 | 26.37 | 27.30 | 900 | 0.21 | | 0.78 | |
| XLB | S&P 500 Materials Sector SPDR | 53.52 | 52.50 | 52.68 | 13,326,400 | -0.42 | | 0.79 | |
| XLC | S&P 500 Communication Sector SPDR | 47.12 | 46.51 | 46.69 | 2,711,700 | -0.03 | | 0.06 | |
| XLE | S&P 500 Energy Sector SPDR | 71.63 | 70.31 | 70.74 | 12,294,400 | -0.79 | | 1.10 | |
| XLF | S&P 500 Financials Sector SPDR | 26.76 | 26.10 | 26.10 | 58,645,700 | -0.57 | | 2.14 | |
| XLG | S&P 500 Top 50 Portfolio PS | 200.9 | 199.0 | 199.9 | 19,500 | -0.7 | | 0.36 | |
| XLI | S&P 500 Industrial Sector SPDR | 73.47 | 72.59 | 72.93 | 13,675,500 | -0.25 | | 0.34 | |
| XLK | S&P 500 Info Tech Sector SPDR | 71.05 | 69.92 | 70.59 | 15,981,000 | 0.58 | | 0.83 | |
| XLP | S&P 500 Cons Staples Sector SPDR | 54.86 | 54.13 | 54.28 | 16,645,700 | -0.41 | | 0.75 | |
| XLRE | S&P 500 Real Estate Sector SPDR | 32.00 | 31.36 | 31.37 | 4,269,500 | -0.45 | | 1.41 | |
| XLU | S&P 500 Utilities Sector SPDR | 54.69 | 54.09 | 54.22 | 12,249,900 | -0.35 | | 0.64 | |
| XLV | S&P 500 Healthcare Sector SPDR | 91.67 | 90.34 | 90.76 | 8,288,200 | -0.75 | | 0.82 | |
| XLY | S&P 500 Cons Disc Sector SPDR | 107.3 | 106.2 | 106.8 | 6,918,800 | 0.4 | | 0.40 | |
| XME | S&P Metals & Mining SPDR | 32.70 | 32.04 | 32.53 | 1,271,100 | 0.18 | | 0.56 | |
| XMLV | S&P Midcap Low Vlty Port PS | 47.04 | 46.56 | 46.56 | 147,800 | -0.33 | | 0.70 | |
| XMPT | CEF Municipal Income ETF Vaneck | 23.67 | 23.60 | 23.60 | 29,700 | -0.05 | | 0.21 | |
| XMX | Wisdomtree Global Ex-Mexico Equity Fund | 28.91 | 28.91 | 28.91 | 100 | 0.00 | | 0.00 | |
| XNTK | SPDR Series Trust | 86.56 | 85.35 | 86.20 | 20,300 | 0.83 | | 0.97 | |
| XOP | S&P Oil & Gas Expl & Prod SPDR | 40.09 | 39.10 | 39.36 | 14,112,200 | -0.64 | | 1.60 | |
| XPH | S&P Pharmaceuticals SPDR | 45.36 | 44.46 | 44.73 | 47,400 | -0.56 | | 1.24 | |
| XPL | Solitario Zinc Corp | 0.3250 | 0.3100 | 0.3200 | 221,100 | -0.0100 | | 3.03 | |
| XPP | Ultra FTSE China 25 Proshares | 62.20 | 61.00 | 61.52 | 18,500 | 3.00 | | 5.13 | |
| XRLV | S&P 500 Ex-Rate Sen Low Vlty Portfolio | 34.52 | 34.27 | 34.34 | 28,600 | -0.13 | | 0.38 | |
| XRT | S&P Retail SPDR | 47.02 | 46.36 | 46.74 | 7,601,400 | 0.51 | | 1.10 | |
| XSD | S&P Semiconductor SPDR | 68.74 | 67.88 | 68.39 | 152,000 | 0.31 | | 0.46 | |
| XSHD | S&P Smallcap Hi Div Low Vlty Portolio PS | 24.59 | 24.55 | 24.56 | 1,000 | -0.03 | | 0.12 | |
| XSHQ | S&P Smallcap Quality Portfolio PS | 28.00 | 27.97 | 28.00 | 3,500 | 0.12 | | 0.43 | |
| XSLV | S&P Smallcap Low Vlty Portfolio PS | 46.81 | 46.16 | 46.20 | 216,000 | -0.36 | | 0.77 | |
| XSOE | Wisdomtree EM Ex-Soe Fund | 26.28 | 26.09 | 26.12 | 18,000 | 0.27 | | 1.04 | |
| XSW | S&P Software & Srvs ETF SPDR | 82.06 | 81.08 | 81.76 | 4,100 | 0.87 | | 1.08 | |
| XTH | S&P Tech Hardware Et SPDR | 72.50 | 72.50 | 72.50 | 100 | 0.00 | | 0.00 | |
| XTL | S&P 500 Telecom Sector SPDR | 72.11 | 71.25 | 71.47 | 3,900 | 0.25 | | 0.35 | |
| XTN | S&P Transportation SPDR | 60.81 | 60.26 | 60.60 | 22,800 | 0.04 | | 0.07 | |
| XTNT | Xtant Medical Holdings Inc | 3.250 | 3.100 | 3.130 | 14,300 | -0.120 | | 3.69 | |
| XUSA | Quantx Dynamic Beta US Equity ETF | 30.42 | 30.42 | 30.42 | 300 | -0.20 | | 0.65 | |
| XVZ | Ipath S&P 500 Dynamic VIX ETN | 19.71 | 19.71 | 19.71 | 800 | 0.15 | | 0.77 | |
| XWEB | S&P Internet ETF SPDR | 86.12 | 84.77 | 85.72 | 4,900 | 1.28 | | 1.51 | |
| XXII | 22nd Century Group Inc | 2.930 | 2.650 | 2.680 | 2,386,000 | -0.200 | | 6.94 | |