| Code | Name | High | Low | Close | Volume | Change | |
|---|
| XAR | S&P Aerospace & Defense SPDR | 70.43 | 69.37 | 70.43 | 60,700 | 1.34 |  | 1.94 |   |
| XBI | S&P Biotech SPDR | 79.53 | 76.97 | 79.24 | 6,997,800 | 1.97 | | 2.55 | |
| XCEM | Columbia EM Core Ex-China ETF | 26.53 | 26.53 | 26.53 | 1,500 | -0.15 |  | 0.56 | |
| XD | Elkhorn S&P Midcap Consumer | 15.29 | 15.29 | 15.29 | 100 | 0.00 |  | 0.00 | |
| XE | Elkhorn S&P Midcap Energy Portfolio | 10.47 | 10.31 | 10.31 | 500 | 0.18 | | 1.78 | |
| XES | S&P Oil & Gas Eqpt & Services SPDR | 15.53 | 15.08 | 15.26 | 618,800 | 0.21 | | 1.40 | |
| XF | Elkhorn S&P Midcap Financials Portfolio | 15.38 | 15.38 | 15.38 | 0 | 0.00 | | 0.00 | |
| XH | Elkhorn S&P Midcap Health Care Portfolio | 18.49 | 18.49 | 18.49 | 100 | 0.00 | | 0.00 | |
| XHB | S&P Homebuilders SPDR | 38.72 | 38.32 | 38.61 | 898,200 | 0.42 | | 1.10 | |
| XHE | S&P Healthcare Equipment SPDR | 61.78 | 60.97 | 61.78 | 16,200 | 1.29 | | 2.13 | |
| XHS | S&P Healthcare Services SPDR | 64.96 | 64.24 | 64.84 | 7,200 | 0.92 | | 1.44 | |
| XI | Elkhorn S&P Midcap Industrials Portfolio | 15.70 | 15.70 | 15.70 | 100 | 0.00 | | 0.00 | |
| XINA | China A Shares IMI MSCI ETF SPDR | 21.99 | 21.99 | 21.99 | 100 | 0.00 | | 0.00 | |
| XITK | Factset Innovative Technology SPDR | 70.53 | 69.58 | 70.53 | 2,400 | 0.31 | | 0.44 | |
| XIVH | Velocity VIX Short Vol Hedged | 56.96 | 56.20 | 56.83 | 2,300 | 1.32 | | 2.38 | |
| XK | Elkhorn S&P Midcap Information | 17.09 | 17.09 | 17.09 | 0 | 0.00 | | 0.00 | |
| XLB | S&P 500 Materials Sector SPDR | 54.30 | 53.97 | 54.17 | 3,295,900 | 0.49 | | 0.91 | |
| XLE | S&P 500 Energy Sector SPDR | 64.88 | 64.18 | 64.49 | 16,859,900 | 0.35 | | 0.55 | |
| XLF | S&P 500 Financials Sector SPDR | 24.56 | 24.28 | 24.52 | 90,097,600 | 0.38 | | 1.57 | |
| XLG | Russell Top 50 Guggenheim | 172.6 | 171.4 | 172.6 | 7,100 | 1.5 | | 0.87 | |
| XLI | S&P 500 Industrial Sector SPDR | 68.29 | 67.82 | 68.13 | 7,314,200 | 0.61 | | 0.90 | |
| XLK | S&P 500 Info Tech Sector SPDR | 55.82 | 54.92 | 55.77 | 12,975,900 | 0.69 | | 1.25 | |
| XLP | S&P 500 Cons Staples Sector SPDR | 55.67 | 55.41 | 55.43 | 10,734,200 | 0.20 | | 0.36 | |
| XLRE | S&P 500 Real Estate Sector SPDR | 32.67 | 32.48 | 32.55 | 2,715,000 | 0.04 | | 0.12 | |
| XLU | S&P 500 Utilities Sector SPDR | 53.25 | 52.41 | 52.46 | 9,288,800 | -0.51 | | 0.96 | |
| XLV | S&P 500 Healthcare Sector SPDR | 80.28 | 79.88 | 80.08 | 8,674,200 | 0.42 | | 0.53 | |
| XLY | S&P 500 Cons Disc Sector SPDR | 90.13 | 89.33 | 90.03 | 5,030,700 | 0.90 | | 1.01 | |
| XM | Elkhorn S&P Midcap Materials Portfolio | 15.82 | 15.82 | 15.82 | 0 | 0.00 | | 0.00 | |
| XME | S&P Metals & Mining SPDR | 30.13 | 29.40 | 29.99 | 3,392,300 | 0.93 | | 3.20 | |
| XMLV | S&P Midcap Low Vol Portfolio PS | 43.81 | 43.54 | 43.65 | 83,700 | 0.23 | | 0.53 | |
| XMPT | CEF Municipal Income ETF Vaneck | 27.15 | 27.03 | 27.11 | 11,900 | 0.00 | | 0.00 | |
| XMX | Wisdomtree Global Ex-Mexico Equity Fund | 27.06 | 27.06 | 27.06 | 100 | 0.00 | | 0.00 | |
| XOP | S&P Oil & Gas Expl & Prod SPDR | 31.72 | 30.93 | 31.31 | 17,161,800 | 0.18 | | 0.58 | |
| XPH | S&P Pharmaceuticals SPDR | 43.61 | 43.32 | 43.49 | 38,000 | 0.39 | | 0.90 | |
| XPL | Solitario Exploration & Royalty Corp | 0.6900 | 0.6500 | 0.6500 | 33,800 | 0.0000 | | 0.00 | |
| XPP | Ultra FTSE China 25 Proshares | 62.05 | 61.35 | 61.95 | 4,600 | 0.53 | | 0.86 | |
| XRA | Exeter Resource Corp | 1.640 | 1.580 | 1.590 | 30,000 | -0.010 | | 0.63 | |
| XRLV | S&P 500 Ex-Rate Low Vol ETF PS | 30.75 | 30.67 | 30.73 | 4,100 | 0.18 | | 0.59 | |
| XRT | S&P Retail SPDR | 40.88 | 40.38 | 40.58 | 3,333,600 | 0.33 | | 0.82 | |
| XS | Elkhorn S&P Midcap Consumer Staples | 14.73 | 14.73 | 14.73 | 0 | 0.00 | | 0.00 | |
| XSD | S&P Semiconductor SPDR | 63.65 | 62.36 | 63.59 | 50,800 | 1.23 | | 1.97 | |
| XSHD | S&P Smallcap Hi Div Low Vol Portolio PS | 24.71 | 24.59 | 24.59 | 500 | 0.02 | | 0.08 | |
| XSHQ | S&P Smallcap Qlty Portfolio PS | 25.10 | 25.10 | 25.10 | 0 | 0.00 | | 0.00 | |
| XSLV | S&P Smallcap Low Vol Portfolio PS | 44.08 | 43.54 | 43.93 | 89,200 | 0.50 | | 1.15 | |
| XSOE | Wisdomtree EM Ex-Soe Fund | 27.23 | 27.07 | 27.23 | 7,700 | 0.25 | | 0.93 | |
| XSW | S&P Software & Srvs ETF SPDR | 63.61 | 63.08 | 63.54 | 2,300 | 0.82 | | 1.31 | |
| XT | Ishares Exponential Technologies | 32.25 | 31.93 | 32.23 | 82,800 | 0.29 | | 0.91 | |
| XTH | S&P Tech Hardware Et SPDR | 72.68 | 72.68 | 72.68 | 100 | 0.00 | | 0.00 | |
| XTL | S&P 500 Telecom Sector SPDR | 72.08 | 71.69 | 72.08 | 1,400 | 0.92 | | 1.29 | |
| XTN | S&P Transportation SPDR | 55.29 | 54.10 | 55.15 | 36,600 | 0.85 | | 1.57 | |
| XTNT | Xtant Medical Holdings Inc | 0.7000 | 0.6600 | 0.7000 | 234,200 | 0.0200 | | 2.94 | |
| XU | Elkhorn S&P Midcap Utilities Portfolio | 15.82 | 15.82 | 15.82 | 0 | 0.00 | | 0.00 | |
| XUSA | Quantx Dynamic Beta US Equity ETF | 26.26 | 26.25 | 26.25 | 1,000 | 0.06 | | 0.23 | |
| XVZ | S&P 500 Dynamic VIX ETN Ipath | 24.21 | 24.04 | 24.21 | 5,600 | -0.03 | | 0.12 | |
| XWEB | S&P Internet ETF SPDR | 67.65 | 67.65 | 67.65 | 100 | -0.35 | | 0.51 | |
| XXII | 22Nd Cent | 1.790 | 1.720 | 1.750 | 830,000 | -0.040 | | 2.23 | |
| XXV | S&P 500 VIX Inv S/T Fut ETN Ipath | 38.05 | 38.05 | 38.05 | 100 | 0.00 | | 0.00 | |