| Code | Name | High | Low | Close | Volume | Change | |
|---|
| L | Loews Corp | 49.81 | 49.43 | 49.73 | 1,750,800 | -0.20 |  | 0.40 |   |
| LAC | Lithium Americas Corp | 5.530 | 5.190 | 5.370 | 188,100 | -0.160 | | 2.89 | |
| LAD | Lithia Motors | 105.2 | 103.0 | 104.4 | 263,300 | 0.9 |  | 0.89 | |
| LADR | Ladder Capital Corp | 15.79 | 15.64 | 15.76 | 974,200 | 0.00 |  | 0.00 | |
| LAZ | Lazard Ltd | 52.95 | 51.83 | 52.06 | 944,900 | -1.39 | | 2.60 | |
| LB | L Brands Inc | 36.45 | 35.77 | 35.96 | 3,475,200 | -0.40 | | 1.10 | |
| LBRT | Liberty Oilfield Services Inc. | 17.98 | 17.40 | 17.95 | 391,900 | 0.08 | | 0.45 | |
| LC | Lendingclub Corp | 4.000 | 3.730 | 4.000 | 4,965,100 | 0.020 | | 0.50 | |
| LCI | Lannett Co Inc | 14.85 | 14.50 | 14.70 | 651,400 | 0.00 | | 0.00 | |
| LCII | Lci Industries | 91.25 | 89.90 | 91.15 | 132,300 | -0.15 | | 0.16 | |
| LCM | Advent/Claymore Enhanced Growth & | 7.900 | 7.890 | 7.890 | 33,100 | -0.040 | | 0.50 | |
| LDF | Latin American Discovery Fund | 9.550 | 9.280 | 9.540 | 8,000 | 0.030 | | 0.32 | |
| LDL | Lydall Inc | 41.43 | 40.60 | 41.00 | 106,200 | -0.35 | | 0.85 | |
| LDOS | Leidos Holdings Inc | 59.63 | 58.93 | 59.50 | 1,333,800 | 0.00 | | 0.00 | |
| LDP | Cohen & Steers Ltd Duration Prfd Income | 25.32 | 25.05 | 25.32 | 46,100 | 0.00 | | 0.00 | |
| LEA | Lear Corp | 200.6 | 196.3 | 200.6 | 636,000 | -2.4 | | 1.19 | |
| LEE | Lee Enterprises Inc | 2.550 | 2.250 | 2.250 | 412,300 | -0.250 | | 10.00 | |
| LEG | Leggett & Platt Inc | 44.18 | 43.35 | 44.15 | 1,045,400 | 0.07 | | 0.16 | |
| LEJU | Leju Holdings Ltd | 1.440 | 1.410 | 1.430 | 10,500 | 0.000 | | 0.00 | |
| LEN | Lennar Corp | 52.69 | 51.58 | 52.07 | 3,675,500 | 0.10 | | 0.19 | |
| LEN.B | Lennar Corp Cl B | 42.28 | 41.25 | 42.27 | 195,700 | 0.78 | | 1.88 | |
| LEO | Dreyfus Strategic Municipals | 7.650 | 7.600 | 7.620 | 132,300 | 0.005 | | 0.07 | |
| LFC | China Life Insurance Company Ltd | 13.73 | 13.59 | 13.68 | 335,700 | -0.22 | | 1.58 | |
| LFGR | Leaf Group Ltd | 10.95 | 10.00 | 10.80 | 86,200 | 0.70 | | 6.93 | |
| LGC | Legacy Acquisition Corp | 9.690 | 9.670 | 9.690 | 1,800 | 0.010 | | 0.10 | |
| LGC.U | Legacy Acquisition Corp Units | 10.02 | 10.02 | 10.02 | 2,200 | 0.01 | | 0.10 | |
| LGC.W | Legacy Acquisition Corp. WT | 0.3800 | 0.3600 | 0.3800 | 600 | -0.0100 | | 2.56 | |
| LGF.A | Lions Gate Entertainment Corp Cl A | 26.95 | 26.16 | 26.45 | 959,600 | -0.28 | | 1.05 | |
| LGF.B | Lions Gate Entertainment Corp Cl B | 25.59 | 25.08 | 25.29 | 1,141,700 | -0.16 | | 0.63 | |
| LGI | Lazard Global Total Return and | 18.67 | 18.48 | 18.65 | 44,200 | -0.03 | | 0.16 | |
| LH | Laboratory Corporation of America | 187.4 | 184.4 | 187.3 | 550,400 | 1.4 | | 0.75 | |
| LHC | Leo Holdings Corp. Class A | 9.680 | 9.670 | 9.670 | 1,450,000 | -0.010 | | 0.10 | |
| LHC.U | Leo Holdings Corp. Units Each Consisting | 10.20 | 10.15 | 10.20 | 150,100 | 0.08 | | 0.79 | |
| LHO | Lasalle Hotel Properties | 34.90 | 34.68 | 34.71 | 1,081,800 | -0.12 | | 0.34 | |
| LHO-I | Lasalle Hotel Properties | 25.21 | 25.21 | 25.21 | 500 | -0.23 | | 0.90 | |
| LHO-J | Lasalle Hotel Properties | 25.39 | 25.39 | 25.39 | 100 | 0.00 | | 0.00 | |
| LII | Lennox International | 209.0 | 204.2 | 206.0 | 260,200 | -3.3 | | 1.56 | |
| LITB | Lightinthebox Holding Co. Ltd | 2.030 | 1.960 | 2.000 | 13,700 | -0.030 | | 1.48 | |
| LKM | Link Motion Inc. | 1.090 | 1.030 | 1.030 | 232,800 | -0.060 | | 5.50 | |
| LKSD | Lsc Communications Inc | 15.23 | 13.91 | 15.09 | 397,800 | 0.80 | | 5.60 | |
| LL | Lumber Liquidators Holdings Inc | 25.41 | 24.55 | 25.14 | 421,900 | 0.13 | | 0.52 | |
| LLL | L-3 Communications Holdings | 197.1 | 193.3 | 193.6 | 457,600 | -4.7 | | 2.38 | |
| LLY | Eli Lilly and Company | 86.87 | 85.67 | 86.82 | 3,044,500 | 0.71 | | 0.82 | |
| LM | Legg Mason Inc | 35.82 | 35.05 | 35.81 | 873,300 | 0.18 | | 0.51 | |
| LMHA | Legg Mason Inc | 26.40 | 26.26 | 26.28 | 33,300 | -0.09 | | 0.34 | |
| LMHB | Legg Mason Inc | 24.58 | 24.51 | 24.53 | 34,800 | -0.11 | | 0.45 | |
| LMT | Lockheed Martin Corp | 307.6 | 301.7 | 302.5 | 1,821,500 | -7.0 | | 2.26 | |
| LN | Line Corp | 39.30 | 38.90 | 39.16 | 106,900 | 0.19 | | 0.49 | |
| LNC | Lincoln National Corp | 65.95 | 64.97 | 65.32 | 2,553,200 | -1.40 | | 2.10 | |
| LNC.W | Lincoln National Corp | 65.69 | 65.69 | 65.69 | 1,000 | -0.05 | | 0.08 | |
| LND | Brasilagro Brazi ADR | 3.730 | 3.580 | 3.730 | 1,600 | 0.150 | | 4.19 | |
| LNN | Lindsay Corp | 100.58 | 96.63 | 97.68 | 99,400 | -3.68 | | 3.63 | |
| LNT | Alliant Energy Corp | 41.09 | 40.47 | 41.08 | 2,097,500 | 0.75 | | 1.86 | |
| LOMA | Loma Negra Comp Indu Argentina Sociedad | 12.06 | 11.25 | 11.70 | 521,500 | 0.10 | | 0.86 | |
| LOR | Lazard World Dividend & | 10.87 | 10.71 | 10.76 | 30,600 | -0.13 | | 1.19 | |
| LOW | Lowe's Companies | 98.75 | 97.64 | 98.16 | 6,228,000 | -0.43 | | 0.44 | |
| LPG | Dorian Lpg Ltd | 7.900 | 7.500 | 7.620 | 315,700 | -0.250 | | 3.18 | |
| LPI | Laredo Petroleum Holdings Inc | 8.800 | 8.380 | 8.740 | 4,713,600 | 0.110 | | 1.27 | |
| LPL | Lg Display Co. Ltd | 9.000 | 8.850 | 8.920 | 867,300 | -0.170 | | 1.87 | |
| LPT | Liberty Property Trust | 44.47 | 43.64 | 43.67 | 1,136,000 | -0.70 | | 1.58 | |
| LPX | Louisiana-Pacific Corp | 28.07 | 27.53 | 27.72 | 1,092,500 | -0.38 | | 1.35 | |
| LQ | La Quinta Holdings Inc | 21.74 | 20.66 | 21.62 | 3,782,300 | 1.05 | | 5.10 | |
| LRN | K12 Inc | 16.96 | 16.72 | 16.90 | 80,300 | 0.02 | | 0.12 | |
| LSI | Life Storage | 94.13 | 93.08 | 93.59 | 286,600 | 0.16 | | 0.17 | |
| LTC | Ltc Properties | 42.67 | 41.96 | 42.04 | 330,500 | -0.39 | | 0.92 | |
| LTM | Latam Airlines Group S.A. | 11.51 | 11.13 | 11.48 | 729,200 | 0.10 | | 0.88 | |
| LTN | Union Acquisition Corp. | 9.630 | 9.630 | 9.630 | 600 | -0.010 | | 0.10 | |
| LTN.U | Union Acquisition Corp | 10.28 | 10.25 | 10.28 | 108,500 | -0.02 | | 0.19 | |
| LUB | Luby's Inc | 2.710 | 2.640 | 2.700 | 25,000 | 0.070 | | 2.66 | |
| LUK | Leucadia National Corp | 23.49 | 23.27 | 23.47 | 1,821,500 | -0.04 | | 0.17 | |
| LUV | Southwest Airlines Company | 52.09 | 51.17 | 51.71 | 4,658,900 | -0.66 | | 1.26 | |
| LVS | Las Vegas Sands | 80.44 | 79.05 | 79.34 | 6,788,600 | -1.93 | | 2.37 | |
| LW | Lamb Weston Holdings Inc | 66.65 | 64.52 | 66.38 | 1,463,200 | 1.45 | | 2.23 | |
| LXFR | Luxfer Holdings Plc | 18.03 | 17.53 | 17.91 | 109,400 | -0.05 | | 0.28 | |
| LXFT | Luxoft Holding Inc | 37.10 | 36.30 | 36.70 | 212,900 | -0.30 | | 0.81 | |
| LXP | Lexington Realty Trust | 8.850 | 8.730 | 8.800 | 1,244,000 | 0.020 | | 0.23 | |
| LXP-C | Lexington Realty Tru | 48.92 | 48.92 | 48.92 | 1,000 | 0.14 | | 0.29 | |
| LXU | Lsb Industries Inc | 5.410 | 5.170 | 5.370 | 100,400 | 0.010 | | 0.19 | |
| LYB | Lyondellbasell Industries Nv | 113.4 | 110.4 | 111.3 | 2,403,300 | -3.5 | | 3.02 | |
| LYG | Lloyds Banking Group Plc | 3.280 | 3.230 | 3.280 | 4,801,100 | 0.000 | | 0.00 | |
| LYV | Live Nation Entertainment | 47.02 | 46.36 | 46.96 | 1,146,300 | -0.01 | | 0.02 | |
| LZB | La-Z-Boy Inc | 33.35 | 32.50 | 33.25 | 838,100 | 0.10 | | 0.30 | |