| Code | Name | High | Low | Close | Volume | Change | |
|---|
| L | Loews Corp | 54.59 | 53.43 | 53.43 | 1,304,800 | -1.12 |  | 2.05 |   |
| LAC | Lithium Americas Corp | 3.820 | 3.770 | 3.810 | 63,400 | 0.040 |  | 1.06 | |
| LAD | Lithia Motors | 120.7 | 115.4 | 120.0 | 258,900 | 3.2 | | 2.73 | |
| LADR | Ladder Capital Corp | 16.55 | 16.28 | 16.28 | 827,900 | -0.20 | | 1.21 | |
| LAIX | Laix Inc ADR | 10.48 | 9.85 | 10.48 | 39,900 | 0.28 | | 2.75 | |
| LAZ | Lazard Ltd | 34.46 | 33.84 | 34.23 | 760,500 | 0.33 | | 0.97 | |
| LB | L Brands Inc | 24.85 | 23.89 | 24.80 | 4,847,900 | 0.84 | | 3.51 | |
| LBRT | Liberty Oilfield Services Inc | 15.97 | 15.27 | 15.79 | 450,800 | 0.66 | | 4.36 | |
| LC | Lendingclub Corp | 2.860 | 2.775 | 2.830 | 2,268,000 | 0.070 | | 2.54 | |
| LCI | Lannett CO Inc | 6.040 | 5.670 | 5.900 | 1,005,700 | 0.220 | | 3.87 | |
| LCII | Lci Industries | 88.91 | 87.02 | 88.67 | 163,100 | 1.95 | | 2.25 | |
| LDL | Lydall Inc | 19.45 | 19.01 | 19.07 | 105,000 | 0.00 |  | 0.00 | |
| LDOS | Leidos Holdings Inc | 79.53 | 78.35 | 78.51 | 1,192,200 | -0.62 | | 0.78 | |
| LDP | Cohen & Steers Ltd Duration Prfd Income | 24.90 | 24.62 | 24.83 | 116,800 | 0.28 | | 1.14 | |
| LEA | Lear Corp | 140.6 | 138.0 | 139.3 | 451,100 | 1.3 | | 0.91 | |
| LEAF | Leaf Group Ltd | 7.130 | 6.985 | 7.000 | 25,900 | 0.000 | | 0.00 | |
| LEE | Lee Enterprises Inc | 2.300 | 2.118 | 2.170 | 509,500 | -0.110 | | 4.82 | |
| LEG | Leggett & Platt Inc | 37.61 | 37.04 | 37.29 | 1,147,700 | -0.15 | | 0.40 | |
| LEJU | Leju Holdings Ltd | 1.300 | 1.240 | 1.280 | 7,100 | 0.004 | | 0.28 | |
| LEN | Lennar Corp | 48.44 | 47.09 | 47.55 | 5,951,000 | -0.67 | | 1.39 | |
| LEN.B | Lennar Corp Cl B | 38.58 | 37.43 | 37.73 | 129,100 | -0.76 | | 1.97 | |
| LEO | Dreyfus Strategic Municipals | 8.190 | 8.110 | 8.150 | 129,900 | 0.010 | | 0.12 | |
| LEVI | Levi Strauss & CO Cl A | 21.47 | 20.45 | 20.71 | 2,299,400 | -0.04 | | 0.19 | |
| LFC | China Life Insurance Company Ltd | 12.27 | 12.17 | 12.21 | 331,000 | 0.02 | | 0.16 | |
| LGC | Legacy Acquisition Corp | 10.13 | 10.11 | 10.13 | 100,600 | 0.02 | | 0.20 | |
| LGC.U | Legacy Acquisition Corp Units | 10.50 | 10.35 | 10.50 | 97,000 | 0.15 | | 1.45 | |
| LGC.W | Legacy Acquisition Corp WT | 0.2900 | 0.2699 | 0.2800 | 164,600 | 0.0100 | | 3.70 | |
| LGF.A | Lions Gate Entertainment Corp Cl A | 11.93 | 11.54 | 11.68 | 1,005,400 | -0.11 | | 0.93 | |
| LGF.B | Lions Gate Entertainment Corp Cl B | 11.39 | 11.11 | 11.17 | 1,051,400 | -0.01 | | 0.09 | |
| LGI | Lazard Global Total Return and | 16.19 | 16.02 | 16.16 | 31,400 | 0.06 | | 0.37 | |
| LH | Laboratory Corp of America Holdings | 170.0 | 167.2 | 168.2 | 621,700 | -1.2 | | 0.73 | |
| LHC | Leo Holdings Corp Cl A | 10.25 | 10.23 | 10.23 | 134,400 | -0.02 | | 0.20 | |
| LHC.U | Leo Holdings Corp Units Each Consisting | 10.80 | 10.80 | 10.80 | 200 | -0.14 | | 1.28 | |
| LHC.W | Leo Holdings Corp Warrants | 1.300 | 1.150 | 1.230 | 76,700 | -0.020 | | 1.60 | |
| LII | Lennox International | 273.3 | 270.2 | 270.9 | 302,200 | 0.0 | | 0.01 | |
| LIN | Linde Plc | 202.3 | 200.6 | 200.6 | 1,369,800 | -2.2 | | 1.08 | |
| LITB | Lightinthebox Holding Co. Ltd | 1.500 | 1.480 | 1.500 | 10,600 | 0.000 | | 0.01 | |
| LKSD | Lsc Communications Inc | 3.890 | 3.620 | 3.680 | 675,500 | -0.130 | | 3.41 | |
| LL | Lumber Liquidators Holdings Inc | 11.14 | 10.61 | 11.07 | 809,400 | 0.49 | | 4.63 | |
| LLL | L-3 Communications Holdings | 254.8 | 248.2 | 248.3 | 543,200 | -5.9 | | 2.31 | |
| LLY | Eli Lilly and Company | 115.0 | 110.6 | 111.3 | 4,677,500 | -4.0 | | 3.48 | |
| LM | Legg Mason Inc | 36.43 | 35.98 | 36.19 | 825,200 | 0.22 | | 0.61 | |
| LMHA | Legg Mason Inc | 26.57 | 26.48 | 26.52 | 12,500 | 0.06 | | 0.23 | |
| LMHB | Legg Mason Inc | 25.00 | 24.90 | 25.00 | 85,600 | 0.12 | | 0.48 | |
| LMT | Lockheed Martin Corp | 362.0 | 357.0 | 359.5 | 977,600 | -1.1 | | 0.29 | |
| LN | Line Corp | 28.26 | 28.06 | 28.09 | 58,900 | 0.05 | | 0.18 | |
| LNC | Lincoln National Corp | 62.98 | 61.77 | 62.83 | 2,003,500 | 0.82 | | 1.32 | |
| LNC.W | Lincoln National Corp | 59.97 | 59.19 | 59.92 | 700 | 0.71 | | 1.20 | |
| LND | Brasilagro Brazi ADR | 4.270 | 4.180 | 4.240 | 3,500 | 0.050 | | 1.19 | |
| LNN | Lindsay Corp | 81.15 | 78.80 | 79.90 | 46,500 | -0.40 | | 0.50 | |
| LOMA | Loma Negra Comp Indu Argentina Sociedad | 11.97 | 11.17 | 11.50 | 659,400 | 0.34 | | 3.05 | |
| LOR | Lazard World Dividend & | 9.930 | 9.870 | 9.890 | 28,900 | 0.020 | | 0.20 | |
| LOW | Lowe's Companies | 100.03 | 98.09 | 99.24 | 4,399,900 | 1.02 | | 1.04 | |
| LPG | Dorian Lpg Ltd | 8.710 | 8.520 | 8.680 | 524,800 | 0.040 | | 0.46 | |
| LPI | Laredo Petroleum Holdings Inc | 2.960 | 2.810 | 2.880 | 5,159,300 | 0.070 | | 2.49 | |
| LPL | Lg Display Co. Ltd | 7.690 | 7.590 | 7.610 | 182,600 | 0.110 | | 1.47 | |
| LPT | Liberty Property Trust | 49.98 | 48.82 | 49.27 | 939,900 | -0.67 | | 1.34 | |
| LPX | Louisiana-Pacific Corp | 25.83 | 25.44 | 25.64 | 1,416,700 | 0.00 | | 0.00 | |
| LRN | K12 Inc | 29.08 | 28.20 | 28.77 | 287,100 | 0.40 | | 1.41 | |
| LSI | Life Storage | 96.00 | 93.67 | 94.62 | 477,500 | -1.46 | | 1.52 | |
| LTC | Ltc Properties | 45.76 | 44.37 | 44.41 | 241,400 | -1.35 | | 2.95 | |
| LTHM | Livent Corp | 6.970 | 6.770 | 6.900 | 1,134,000 | 0.020 | | 0.29 | |
| LTM | Latam Airlines Group S.A. | 9.440 | 9.240 | 9.260 | 106,300 | 0.010 | | 0.11 | |
| LUB | Luby's Inc | 1.150 | 1.120 | 1.140 | 15,600 | 0.020 | | 1.79 | |
| LUV | Southwest Airlines Company | 51.38 | 50.35 | 50.70 | 3,847,500 | -0.30 | | 0.59 | |
| LVS | Las Vegas Sands | 58.87 | 57.64 | 58.68 | 4,219,800 | 1.28 | | 2.23 | |
| LW | Lamb Weston Holdings Inc | 63.29 | 62.07 | 63.00 | 2,281,300 | 0.46 | | 0.74 | |
| LXFR | Luxfer Holdings Plc | 23.90 | 23.16 | 23.82 | 183,100 | 0.64 | | 2.76 | |
| LXFT | Luxoft Holding Inc | 59.00 | 58.98 | 58.99 | 362,000 | 0.03 | | 0.05 | |
| LXP | Lexington Realty Trust | 9.530 | 9.220 | 9.220 | 1,635,000 | -0.320 | | 3.35 | |
| LXP-C | Lexington Realty Tru | 53.82 | 53.23 | 53.70 | 4,100 | -0.36 | | 0.67 | |
| LXU | Lsb Industries Inc | 3.780 | 3.610 | 3.690 | 109,800 | 0.030 | | 0.82 | |
| LYB | Lyondellbasell Industries NV | 87.27 | 86.24 | 86.27 | 3,556,300 | -0.30 | | 0.35 | |
| LYG | Lloyds Banking Group Plc | 2.850 | 2.840 | 2.840 | 7,233,800 | 0.010 | | 0.35 | |
| LYV | Live Nation Entertainment | 66.76 | 65.56 | 66.05 | 755,000 | -0.42 | | 0.63 | |
| LZB | La-Z-Boy Inc | 30.58 | 30.00 | 30.27 | 315,900 | 0.18 | | 0.60 | |