| Code | Name | High | Low | Close | Volume | Change | |
|---|
| XAR | S&P Aerospace & Defense SPDR | 81.82 | 81.50 | 81.61 | 59,623 | -0.13 |  | 0.16 |   |
| XBI | S&P Biotech SPDR | 87.45 | 86.72 | 87.02 | 753,085 | 0.10 |  | 0.12 | |
| XCEM | Columbia EM Core Ex-China ETF | 28.93 | 28.69 | 28.69 | 1,270 | -0.27 | | 0.93 | |
| XES | S&P Oil & Gas Eqpt & Services SPDR | 15.93 | 15.59 | 15.69 | 570,512 | -0.14 | | 0.88 | |
| XHB | S&P Homebuilders SPDR | 40.39 | 40.24 | 40.31 | 294,068 | 0.02 | | 0.05 | |
| XHE | S&P Healthcare Equipment SPDR | 62.82 | 62.50 | 62.74 | 21,843 | 0.07 | | 0.11 | |
| XHS | S&P Healthcare Services SPDR | 58.50 | 58.04 | 58.50 | 2,479 | 0.61 | | 1.05 | |
| XINA | China A Shares IMI MSCI ETF SPDR | 23.95 | 23.95 | 23.95 | 100 | -0.28 | | 1.16 | |
| XITK | Factset Innovative Technology SPDR | 79.99 | 79.93 | 79.93 | 994 | 0.01 | | 0.01 | |
| XIVH | Velocity VIX Short Vol Hedged | 66.41 | 65.88 | 65.89 | 5,010 | -0.45 | | 0.68 | |
| XLB | S&P 500 Materials Sector SPDR | 58.28 | 58.01 | 58.13 | 894,102 | -0.18 | | 0.31 | |
| XLE | S&P 500 Energy Sector SPDR | 68.47 | 67.96 | 68.17 | 3,546,902 | -0.12 | | 0.18 | |
| XLF | S&P 500 Financials Sector SPDR | 26.40 | 26.20 | 26.20 | 14,641,408 | -0.09 | | 0.34 | |
| XLG | Russell Top 50 Guggenheim | 181.2 | 180.9 | 181.2 | 4,894 | 0.3 | | 0.15 | |
| XLI | S&P 500 Industrial Sector SPDR | 72.05 | 71.80 | 71.85 | 2,270,679 | -0.28 | | 0.39 | |
| XLK | S&P 500 Info Tech Sector SPDR | 60.71 | 60.53 | 60.58 | 1,897,416 | -0.14 | | 0.23 | |
| XLP | S&P 500 Cons Staples Sector SPDR | 54.50 | 54.27 | 54.36 | 2,262,594 | -0.22 | | 0.40 | |
| XLRE | S&P 500 Real Estate Sector SPDR | 32.89 | 32.75 | 32.82 | 852,939 | -0.03 | | 0.09 | |
| XLU | S&P 500 Utilities Sector SPDR | 54.17 | 53.85 | 54.08 | 3,381,218 | 0.05 | | 0.09 | |
| XLV | S&P 500 Healthcare Sector SPDR | 82.92 | 82.23 | 82.87 | 2,932,897 | 0.81 | | 0.99 | |
| XLY | S&P 500 Cons Disc Sector SPDR | 91.54 | 91.22 | 91.48 | 702,874 | 0.14 | | 0.15 | |
| XME | S&P Metals & Mining SPDR | 32.80 | 32.55 | 32.70 | 494,223 | 0.08 | | 0.25 | |
| XMLV | S&P Midcap Low Vol Portfolio PS | 44.76 | 44.62 | 44.70 | 50,448 | 0.01 | | 0.02 | |
| XMPT | CEF Municipal Income ETF Vaneck | 27.20 | 27.10 | 27.10 | 4,945 | -0.09 | | 0.33 | |
| XMX | Wisdomtree Global Ex-Mexico Equity Fund | 28.66 | 28.66 | 28.66 | 1,000 | 0.01 | | 0.03 | |
| XNTK | SPDR Series Trust | 80.85 | 80.59 | 80.70 | 15,979 | -0.16 | | 0.20 | |
| XOP | S&P Oil & Gas Expl & Prod SPDR | 33.85 | 33.29 | 33.57 | 3,186,285 | -0.05 | | 0.15 | |
| XPH | S&P Pharmaceuticals SPDR | 42.76 | 42.47 | 42.70 | 18,239 | -0.04 | | 0.09 | |
| XPL | Solitario Exploration & Royalty Corp | 0.6800 | 0.6800 | 0.6800 | 6,773 | -0.0100 | | 1.43 | |
| XPP | Ultra FTSE China 25 Proshares | 81.44 | 81.00 | 81.15 | 2,328 | -0.71 | | 0.87 | |
| XRLV | S&P 500 Ex-Rate Low Vol ETF PS | 32.26 | 32.20 | 32.20 | 2,701 | -0.02 | | 0.06 | |
| XRT | S&P Retail SPDR | 40.13 | 39.73 | 40.08 | 1,180,627 | 0.35 | | 0.88 | |
| XSD | S&P Semiconductor SPDR | 67.24 | 66.90 | 67.15 | 18,253 | -0.01 | | 0.01 | |
| XSHD | S&P Smallcap Hi Div Low Vol Portolio PS | 25.40 | 25.36 | 25.40 | 322 | 0.06 | | 0.24 | |
| XSHQ | S&P Smallcap Qlty Portfolio PS | 26.06 | 26.05 | 26.06 | 200 | -0.11 | | 0.42 | |
| XSLV | S&P Smallcap Low Vol Portfolio PS | 46.79 | 46.57 | 46.70 | 43,350 | -0.02 | | 0.04 | |
| XSOE | Wisdomtree EM Ex-Soe Fund | 30.59 | 30.59 | 30.59 | 464 | -0.17 | | 0.55 | |
| XSW | S&P Software & Srvs ETF SPDR | 67.53 | 67.48 | 67.53 | 326 | 0.10 | | 0.15 | |
| XTH | S&P Tech Hardware Et SPDR | 79.62 | 79.62 | 79.62 | 123 | 0.21 | | 0.26 | |
| XTL | S&P 500 Telecom Sector SPDR | 69.46 | 69.28 | 69.38 | 4,562 | 0.00 |  | 0.00 | |
| XTN | S&P Transportation SPDR | 60.21 | 59.93 | 60.02 | 3,884 | 0.07 | | 0.12 | |
| XTNT | Xtant Medical Holdings Inc | 0.6900 | 0.6700 | 0.6700 | 103,240 | 0.0000 | | 0.00 | |
| XUSA | Quantx Dynamic Beta US Equity ETF | 26.95 | 26.95 | 26.95 | 400 | -0.03 | | 0.11 | |
| XVZ | S&P 500 Dynamic VIX ETN Ipath | 23.07 | 22.98 | 23.07 | 300 | -0.06 | | 0.26 | |
| XWEB | S&P Internet ETF SPDR | 74.38 | 74.38 | 74.38 | 155 | -0.44 | | 0.59 | |
| XXII | 22nd Century Group Inc. | 2.890 | 2.760 | 2.790 | 2,610,307 | -0.070 | | 2.45 | |
| XXV | S&P 500 VIX Inv S/T Fut ETN Ipath | 38.02 | 38.02 | 38.02 | 100 | 0.00 | | 0.00 | |