| Code | Name | High | Low | Close | Volume | Change | |
|---|
| L | Loews Corp | 45.61 | 44.98 | 45.07 | 1,383,100 | -0.44 |  | 0.97 |   |
| LAC | Lithium Americas Corp | 3.590 | 3.430 | 3.510 | 64,700 | -0.080 | | 2.23 | |
| LAD | Lithia Motors | 70.41 | 68.83 | 69.15 | 296,300 | -0.26 | | 0.37 | |
| LADR | Ladder Capital Corp | 17.35 | 17.01 | 17.06 | 924,100 | -0.20 | | 1.16 | |
| LAIX | Laix Inc. ADR | 8.850 | 8.490 | 8.760 | 11,600 | -0.120 | | 1.35 | |
| LAZ | Lazard Ltd | 37.51 | 36.62 | 36.78 | 1,037,200 | -0.51 | | 1.37 | |
| LB | L Brands Inc | 31.46 | 30.51 | 30.83 | 4,512,400 | -0.38 | | 1.22 | |
| LBRT | Liberty Oilfield Services Inc | 15.98 | 15.31 | 15.52 | 600,600 | -0.37 | | 2.33 | |
| LC | Lendingclub Corp | 2.885 | 2.800 | 2.820 | 1,973,900 | -0.030 | | 1.05 | |
| LCI | Lannett Co Inc | 5.150 | 4.805 | 4.850 | 1,680,500 | -0.230 | | 4.53 | |
| LCII | Lci Industries | 65.74 | 62.32 | 62.51 | 170,400 | -1.96 | | 3.04 | |
| LDL | Lydall Inc | 19.93 | 19.03 | 19.18 | 71,500 | -0.48 | | 2.44 | |
| LDOS | Leidos Holdings Inc | 57.98 | 56.73 | 57.05 | 1,033,200 | -1.39 | | 2.38 | |
| LDP | Cohen & Steers Ltd Duration Prfd Income | 21.40 | 21.22 | 21.40 | 160,500 | 0.13 |  | 0.61 | |
| LEA | Lear Corp | 126.0 | 121.8 | 122.5 | 654,800 | -1.6 | | 1.28 | |
| LEAF | Leaf Group Ltd | 7.900 | 7.420 | 7.460 | 49,400 | -0.360 | | 4.60 | |
| LEE | Lee Enterprises Inc | 2.240 | 1.940 | 1.940 | 918,900 | -0.130 | | 6.28 | |
| LEG | Leggett & Platt Inc | 37.00 | 35.98 | 36.16 | 2,013,500 | -0.48 | | 1.31 | |
| LEJU | Leju Holdings Ltd | 1.560 | 1.490 | 1.540 | 14,700 | 0.020 | | 1.32 | |
| LEN | Lennar Corp | 41.43 | 40.01 | 40.21 | 2,370,600 | -0.70 | | 1.71 | |
| LEN.B | Lennar Corp Cl B | 33.43 | 32.20 | 32.34 | 71,300 | -0.75 | | 2.27 | |
| LEO | Dreyfus Strategic Municipals | 7.250 | 7.180 | 7.210 | 226,000 | -0.020 | | 0.28 | |
| LFC | China Life Insurance Company Ltd | 10.62 | 10.50 | 10.54 | 387,500 | -0.07 | | 0.66 | |
| LGC | Legacy Acquisition Corp | 9.780 | 9.760 | 9.760 | 455,200 | 0.010 | | 0.10 | |
| LGC.U | Legacy Acquisition Corp Units | 10.14 | 10.14 | 10.14 | 100 | 0.00 |  | 0.00 | |
| LGC.W | Legacy Acquisition Corp. WT | 0.3200 | 0.3000 | 0.3100 | 800 | -0.0200 | | 6.06 | |
| LGF.A | Lions Gate Entertainment Corp Cl A | 16.21 | 15.43 | 15.61 | 1,077,500 | -0.15 | | 0.95 | |
| LGF.B | Lions Gate Entertainment Corp Cl B | 15.03 | 14.28 | 14.48 | 840,400 | -0.12 | | 0.82 | |
| LGI | Lazard Global Total Return and | 13.92 | 13.54 | 13.59 | 29,200 | -0.32 | | 2.30 | |
| LH | Laboratory Corporation of America | 141.2 | 137.0 | 137.4 | 1,099,100 | -2.3 | | 1.65 | |
| LHC | Leo Holdings Corp. Class A | 9.750 | 9.750 | 9.750 | 100,000 | 0.010 | | 0.10 | |
| LHC.U | Leo Holdings Corp. Units Each Consisting | 10.26 | 10.26 | 10.26 | 100 | 0.02 | | 0.20 | |
| LHC.W | Leo Holdings Corp Warrants | 1.170 | 1.170 | 1.170 | 125,000 | 0.000 | | 0.00 | |
| LHO | Lasalle Hotel Properties | 32.49 | 31.36 | 32.06 | 13,575,800 | -0.39 | | 1.20 | |
| LHO-I | Lasalle Hotel Properties | 23.49 | 23.00 | 23.10 | 4,900 | -0.70 | | 2.96 | |
| LHO-J | Lasalle Hotel Properties | 22.35 | 21.77 | 22.10 | 19,700 | -0.29 | | 1.30 | |
| LII | Lennox International | 217.9 | 212.6 | 213.9 | 306,800 | -3.4 | | 1.55 | |
| LIN | Linde Plc | 158.5 | 156.1 | 156.9 | 2,360,700 | -1.2 | | 0.73 | |
| LITB | Lightinthebox Holding Co. Ltd | 0.7700 | 0.6200 | 0.6900 | 229,900 | 0.0400 | | 6.15 | |
| LKM | Link Motion Inc | 0.2200 | 0.2050 | 0.2160 | 219,500 | -0.0040 | | 1.82 | |
| LKSD | Lsc Communications Inc | 8.230 | 7.690 | 7.760 | 572,700 | -0.470 | | 5.71 | |
| LL | Lumber Liquidators Holdings Inc | 10.48 | 10.07 | 10.14 | 727,900 | -0.02 | | 0.20 | |
| LLL | L-3 Communications Holdings | 191.6 | 189.6 | 191.3 | 521,600 | -0.6 | | 0.32 | |
| LLY | Eli Lilly and Company | 114.6 | 111.2 | 111.9 | 5,306,000 | -2.9 | | 2.55 | |
| LM | Legg Mason Inc | 26.23 | 25.52 | 25.59 | 835,300 | -0.48 | | 1.84 | |
| LMHA | Legg Mason Inc | 24.67 | 24.45 | 24.50 | 18,700 | -0.20 | | 0.81 | |
| LMHB | Legg Mason Inc | 21.20 | 21.05 | 21.15 | 65,300 | -0.12 | | 0.56 | |
| LMT | Lockheed Martin Corp | 291.2 | 286.6 | 287.7 | 1,881,800 | -4.5 | | 1.55 | |
| LN | Line Corp | 32.02 | 31.69 | 31.77 | 31,600 | -0.49 | | 1.52 | |
| LNC | Lincoln National Corp | 54.97 | 53.26 | 53.53 | 2,601,000 | -0.90 | | 1.65 | |
| LNC.W | Lincoln National Corp | 55.50 | 55.50 | 55.50 | 100 | -2.78 | | 4.77 | |
| LND | Brasilagro Brazi ADR | 3.900 | 3.870 | 3.890 | 1,600 | 0.070 | | 1.83 | |
| LNN | Lindsay Corp | 99.19 | 96.51 | 96.92 | 107,100 | -1.17 | | 1.19 | |
| LNT | Alliant Energy Corp | 45.85 | 44.95 | 45.32 | 7,159,100 | -0.80 | | 1.73 | |
| LOMA | Loma Negra Comp Indu Argentina Sociedad | 10.39 | 9.80 | 10.15 | 96,800 | -0.06 | | 0.59 | |
| LOR | Lazard World Dividend & | 8.770 | 8.610 | 8.680 | 81,300 | -0.140 | | 1.59 | |
| LOW | Lowe's Companies | 94.95 | 92.97 | 93.36 | 7,103,800 | -0.93 | | 0.99 | |
| LPG | Dorian Lpg Ltd | 6.440 | 6.220 | 6.260 | 110,900 | -0.210 | | 3.25 | |
| LPI | Laredo Petroleum Holdings Inc | 4.210 | 3.865 | 3.950 | 4,521,700 | -0.280 | | 6.62 | |
| LPL | Lg Display Co. Ltd | 7.990 | 7.830 | 7.890 | 281,800 | -0.220 | | 2.71 | |
| LPT | Liberty Property Trust | 46.35 | 45.84 | 46.33 | 1,129,200 | 0.11 | | 0.24 | |
| LPX | Louisiana-Pacific Corp | 21.46 | 20.81 | 21.37 | 1,938,100 | 0.26 | | 1.23 | |
| LRN | K12 Inc | 23.10 | 22.60 | 22.73 | 269,400 | -0.12 | | 0.53 | |
| LSI | Life Storage | 101.5 | 99.7 | 101.3 | 297,200 | 1.1 | | 1.10 | |
| LTC | Ltc Properties | 44.37 | 43.85 | 44.03 | 85,400 | -0.25 | | 0.56 | |
| LTHM | Livent Corporation | 16.16 | 15.25 | 15.35 | 1,410,700 | -0.69 | | 4.30 | |
| LTM | Latam Airlines Group S.A. | 10.38 | 10.14 | 10.30 | 633,900 | -0.13 | | 1.25 | |
| LTN | Union Acquisition Corp | 10.05 | 10.05 | 10.05 | 100 | -0.01 | | 0.10 | |
| LTN.P | Union Acquisition Corp Rights | 0.3700 | 0.3400 | 0.3400 | 800 | -0.0200 | | 5.56 | |
| LTN.U | Union Acquisition Corp | 10.70 | 10.70 | 10.70 | 100 | 0.00 | | 0.00 | |
| LTN.W | Union Acquisition Corp. Warrant | 0.3000 | 0.2000 | 0.2500 | 4,100 | -0.0800 | | 24.24 | |
| LUB | Luby's Inc | 1.560 | 1.460 | 1.460 | 319,400 | -0.050 | | 3.31 | |
| LUV | Southwest Airlines Company | 51.08 | 49.58 | 50.09 | 3,998,700 | -0.25 | | 0.50 | |
| LVS | Las Vegas Sands | 56.05 | 54.14 | 54.84 | 4,810,900 | -0.26 | | 0.47 | |
| LW | Lamb Weston Holdings Inc | 77.72 | 75.50 | 75.83 | 1,780,200 | -1.86 | | 2.39 | |
| LXFR | Luxfer Holdings Plc | 23.18 | 22.59 | 22.72 | 134,100 | -0.53 | | 2.28 | |
| LXFT | Luxoft Holding Inc | 31.60 | 31.00 | 31.33 | 162,400 | -0.05 | | 0.16 | |
| LXP | Lexington Realty Trust | 8.850 | 8.705 | 8.770 | 1,437,400 | 0.000 | | 0.00 | |
| LXP-C | Lexington Realty Tru | 49.03 | 48.92 | 49.03 | 1,000 | 0.06 | | 0.12 | |
| LXU | Lsb Industries Inc | 6.520 | 6.310 | 6.500 | 92,700 | 0.070 | | 1.09 | |
| LYB | Lyondellbasell Industries Nv | 84.44 | 81.95 | 82.34 | 2,396,200 | -1.34 | | 1.60 | |
| LYG | Lloyds Banking Group Plc | 2.620 | 2.570 | 2.580 | 25,699,300 | -0.020 | | 0.77 | |
| LYV | Live Nation Entertainment | 55.28 | 53.71 | 53.90 | 800,000 | -0.72 | | 1.32 | |
| LZB | La-Z-Boy Inc | 26.60 | 25.57 | 25.73 | 337,400 | -0.52 | | 1.98 | |