| Code | Name | High | Low | Close | Volume | Change | |
|---|
| L | Loews Corp | 51.92 | 51.49 | 51.57 | 1,512,035 | 0.05 |  | 0.10 |   |
| LAC | Lithium Americas Corp | 5.700 | 5.520 | 5.590 | 132,510 | -0.080 |  | 1.41 | |
| LAD | Lithia Motors | 101.46 | 98.67 | 99.39 | 312,301 | -2.07 | | 2.04 | |
| LADR | Ladder Capital Corp | 14.23 | 14.07 | 14.12 | 906,447 | -0.02 | | 0.14 | |
| LAZ | Lazard Ltd | 53.91 | 52.82 | 52.96 | 367,297 | -0.51 | | 0.95 | |
| LB | L Brands Inc | 35.91 | 34.20 | 34.37 | 5,325,269 | -1.58 | | 4.39 | |
| LBRT | Liberty Oilfield Services Inc. | 19.91 | 18.88 | 19.48 | 969,738 | -0.35 | | 1.77 | |
| LC | Lendingclub Corp | 3.410 | 3.290 | 3.310 | 2,204,547 | -0.090 | | 2.65 | |
| LCI | Lannett Co Inc | 17.35 | 16.55 | 16.60 | 547,350 | -0.05 | | 0.30 | |
| LCII | Lci Industries | 94.20 | 92.55 | 93.45 | 124,739 | -0.20 | | 0.21 | |
| LCM | Advent/Claymore Enhanced Growth & | 8.030 | 7.970 | 7.990 | 22,727 | -0.030 | | 0.37 | |
| LDF | Latin American Discovery Fund | 11.92 | 11.81 | 11.82 | 681 | -0.23 | | 1.91 | |
| LDL | Lydall Inc | 48.45 | 47.85 | 48.15 | 42,281 | -0.20 | | 0.41 | |
| LDOS | Leidos Holdings Inc | 66.98 | 65.92 | 66.13 | 590,328 | -0.65 | | 0.97 | |
| LDP | Cohen & Steers Ltd Duration Prfd Income | 25.61 | 25.50 | 25.50 | 46,484 | -0.06 | | 0.23 | |
| LEA | Lear Corp | 193.9 | 190.2 | 191.4 | 421,609 | -1.3 | | 0.68 | |
| LEE | Lee Enterprises Inc | 2.400 | 2.325 | 2.350 | 140,830 | 0.000 |  | 0.00 | |
| LEG | Leggett & Platt Inc | 43.64 | 42.68 | 42.90 | 1,330,394 | -0.68 | | 1.56 | |
| LEJU | Leju Holdings Ltd | 1.140 | 1.110 | 1.130 | 40,816 | 0.000 | | 0.00 | |
| LEN | Lennar Corp | 56.35 | 54.41 | 54.62 | 4,379,034 | -1.00 | | 1.80 | |
| LEN.B | Lennar Corp Cl B | 45.42 | 44.20 | 44.37 | 208,872 | -0.78 | | 1.73 | |
| LEO | Dreyfus Strategic Municipals | 7.650 | 7.620 | 7.650 | 78,467 | 0.010 | | 0.13 | |
| LFC | China Life Insurance Company Ltd | 14.17 | 13.93 | 14.00 | 481,629 | 0.16 | | 1.16 | |
| LFGR | Leaf Group Ltd | 7.500 | 7.400 | 7.400 | 15,811 | -0.100 | | 1.33 | |
| LGC | Legacy Acquisition Corp | 9.640 | 9.590 | 9.640 | 8,735 | 0.070 | | 0.73 | |
| LGC.U | Legacy Acquisition Corp Units | 9.970 | 9.900 | 9.950 | 280,065 | 0.020 | | 0.20 | |
| LGC.W | Legacy Acquisition Corp. WT | 0.3400 | 0.3400 | 0.3400 | 15,100 | -0.0100 | | 2.86 | |
| LGF.A | Lions Gate Entertainment Corp Cl A | 26.28 | 25.63 | 25.76 | 606,942 | -0.44 | | 1.68 | |
| LGF.B | Lions Gate Entertainment Corp Cl B | 24.43 | 23.81 | 23.88 | 256,443 | -0.57 | | 2.33 | |
| LGI | Lazard Global Total Return and | 18.36 | 18.19 | 18.25 | 64,674 | -0.10 | | 0.54 | |
| LH | Laboratory Corporation of America | 168.3 | 164.6 | 165.2 | 688,319 | -3.1 | | 1.84 | |
| LHC.U | Leo Holdings Corp. Units Each Consisting | 10.09 | 10.01 | 10.06 | 38,400 | -0.03 | | 0.30 | |
| LHO | Lasalle Hotel Properties | 31.00 | 30.59 | 30.87 | 1,357,797 | -0.02 | | 0.06 | |
| LHO-I | Lasalle Hotel Properties | 24.55 | 24.36 | 24.36 | 1,913 | -0.08 | | 0.33 | |
| LHO-J | Lasalle Hotel Properties | 24.58 | 24.42 | 24.57 | 4,402 | 0.07 | | 0.29 | |
| LII | Lennox International | 203.5 | 195.8 | 197.1 | 557,808 | -5.8 | | 2.84 | |
| LITB | Lightinthebox Holding Co. Ltd | 2.260 | 2.210 | 2.210 | 9,132 | 0.000 | | 0.00 | |
| LKM | Link Motion Inc. | 2.150 | 2.040 | 2.080 | 144,149 | -0.050 | | 2.35 | |
| LKSD | Lsc Communications Inc | 17.76 | 17.39 | 17.48 | 225,525 | -0.17 | | 0.96 | |
| LL | Lumber Liquidators Holdings Inc | 22.99 | 22.45 | 22.72 | 570,357 | -0.23 | | 1.00 | |
| LLL | L-3 Communications Holdings | 216.8 | 214.8 | 215.1 | 465,219 | -1.0 | | 0.45 | |
| LLY | Eli Lilly and Company | 79.91 | 78.82 | 79.06 | 5,366,300 | -0.69 | | 0.87 | |
| LM | Legg Mason Inc | 38.14 | 37.38 | 38.07 | 611,094 | -0.07 | | 0.18 | |
| LMHA | Legg Mason Inc | 26.19 | 26.10 | 26.17 | 6,091 | 0.04 | | 0.15 | |
| LMHB | Legg Mason Inc | 24.07 | 24.02 | 24.06 | 25,950 | 0.00 | | 0.00 | |
| LMT | Lockheed Martin Corp | 355.0 | 351.1 | 352.0 | 1,180,844 | -1.4 | | 0.39 | |
| LN | Line Corp | 38.27 | 37.37 | 38.05 | 243,613 | 0.32 | | 0.85 | |
| LNC | Lincoln National Corp | 72.21 | 71.11 | 71.58 | 1,532,044 | -0.04 | | 0.06 | |
| LNC.W | Lincoln National Corp | 66.97 | 66.97 | 66.97 | 100 | 0.00 | | 0.00 | |
| LND | Brasilagro Brazi ADR | 3.920 | 3.790 | 3.850 | 6,637 | 0.000 | | 0.00 | |
| LNN | Lindsay Corp | 92.25 | 90.50 | 90.90 | 60,753 | -0.97 | | 1.06 | |
| LNT | Alliant Energy Corp | 41.59 | 41.22 | 41.54 | 1,657,255 | 0.01 | | 0.02 | |
| LOMA | Loma Negra Comp Indu Argentina Sociedad | 21.34 | 20.89 | 21.27 | 708,351 | 0.18 | | 0.85 | |
| LOR | Lazard World Dividend & | 11.56 | 11.47 | 11.47 | 12,643 | -0.05 | | 0.43 | |
| LOW | Lowe's Companies | 85.56 | 83.28 | 83.62 | 7,344,140 | -1.26 | | 1.48 | |
| LPG | Dorian Lpg Ltd | 8.170 | 8.010 | 8.100 | 181,612 | -0.030 | | 0.37 | |
| LPI | Laredo Petroleum Holdings Inc | 10.40 | 10.01 | 10.30 | 2,577,465 | 0.05 | | 0.49 | |
| LPL | Lg Display Co. Ltd | 11.64 | 11.42 | 11.47 | 979,320 | -0.24 | | 2.05 | |
| LPT | Liberty Property Trust | 39.83 | 39.22 | 39.25 | 1,007,653 | -0.21 | | 0.53 | |
| LPX | Louisiana-Pacific Corp | 30.31 | 29.82 | 29.85 | 900,877 | -0.40 | | 1.32 | |
| LQ | La Quinta Holdings Inc | 19.76 | 19.41 | 19.48 | 730,102 | -0.11 | | 0.56 | |
| LRN | K12 Inc | 14.11 | 13.81 | 13.89 | 251,936 | -0.25 | | 1.77 | |
| LSI | Life Storage | 86.52 | 85.11 | 85.35 | 213,564 | -0.92 | | 1.07 | |
| LTC | Ltc Properties | 36.37 | 35.09 | 35.14 | 803,206 | -1.15 | | 3.17 | |
| LTM | Latam Airlines Group S.A. | 15.98 | 15.50 | 15.52 | 278,453 | -0.35 | | 2.21 | |
| LTN | Union Acquisition Corp. | 9.650 | 9.650 | 9.650 | 1,100 | 0.000 | | 0.00 | |
| LTN.U | Union Acquisition Corp | 10.22 | 10.22 | 10.22 | 100 | 0.02 | | 0.20 | |
| LUB | Luby's Inc | 2.740 | 2.700 | 2.730 | 10,016 | 0.010 | | 0.37 | |
| LUK | Leucadia National Corp | 24.37 | 24.01 | 24.02 | 3,490,230 | -0.09 | | 0.37 | |
| LUV | Southwest Airlines Company | 55.21 | 54.34 | 54.77 | 5,028,310 | -0.03 | | 0.05 | |
| LVS | Las Vegas Sands | 74.49 | 73.66 | 73.89 | 2,578,927 | 0.05 | | 0.07 | |
| LW | Lamb Weston Holdings Inc | 65.57 | 64.58 | 65.36 | 2,532,985 | 0.11 | | 0.17 | |
| LXFR | Luxfer Holdings Plc | 14.10 | 13.80 | 13.99 | 84,663 | -0.16 | | 1.13 | |
| LXFT | Luxoft Holding Inc | 39.25 | 38.50 | 38.75 | 186,402 | -0.45 | | 1.15 | |
| LXP | Lexington Realty Trust | 7.750 | 7.630 | 7.650 | 794,039 | -0.070 | | 0.91 | |
| LXP-C | Lexington Realty Tru | 49.32 | 49.24 | 49.24 | 700 | -0.08 | | 0.16 | |
| LXU | Lsb Industries Inc | 6.490 | 6.010 | 6.040 | 216,771 | -0.380 | | 5.92 | |
| LYB | Lyondellbasell Industries Nv | 108.3 | 106.7 | 107.7 | 2,641,617 | 0.1 | | 0.07 | |
| LYG | Lloyds Banking Group Plc | 3.760 | 3.720 | 3.740 | 9,341,952 | -0.060 | | 1.58 | |
| LYV | Live Nation Entertainment | 39.79 | 39.05 | 39.25 | 1,596,365 | -0.22 | | 0.56 | |
| LZB | La-Z-Boy Inc | 29.55 | 29.15 | 29.20 | 254,241 | -0.20 | | 0.68 | |