| Code | Name | High | Low | Close | Volume | Change | |
|---|
| L | Loews Corp | 50.42 | 50.09 | 50.16 | 937,300 | 0.07 |  | 0.14 |   |
| LAC | Lithium Americas Corp | 3.010 | 2.950 | 2.971 | 77,700 | 0.021 | | 0.69 | |
| LAD | Lithia Motors | 162.3 | 159.2 | 160.9 | 205,500 | -0.3 |  | 0.20 | |
| LADR | Ladder Capital Corp | 17.06 | 16.87 | 16.93 | 480,400 | -0.11 | | 0.65 | |
| LAIX | Laix Inc ADR | 3.440 | 3.240 | 3.440 | 170,200 | 0.150 | | 4.56 | |
| LAZ | Lazard Ltd | 38.38 | 37.55 | 37.80 | 345,500 | 0.02 | | 0.05 | |
| LB | L Brands Inc | 18.20 | 17.74 | 18.07 | 5,928,700 | 0.49 | | 2.79 | |
| LBRT | Liberty Oilfield Services Inc | 8.840 | 8.610 | 8.660 | 851,500 | 0.000 |  | 0.00 | |
| LC | Lendingclub Corp | 14.12 | 13.51 | 13.53 | 541,100 | -0.47 | | 3.36 | |
| LCI | Lannett Co. Inc | 9.430 | 8.910 | 9.140 | 1,258,000 | -0.170 | | 1.83 | |
| LCII | Lci Industries | 105.9 | 103.6 | 104.7 | 160,300 | 0.2 | | 0.20 | |
| LDL | Lydall Inc | 19.51 | 18.92 | 19.22 | 195,900 | 0.17 | | 0.89 | |
| LDOS | Leidos Holdings Inc | 91.46 | 90.42 | 91.03 | 814,900 | 0.59 | | 0.65 | |
| LDP | Cohen & Steers Ltd Duration Prfd Income | 26.11 | 25.75 | 25.80 | 37,200 | -0.15 | | 0.58 | |
| LEA | Lear Corp | 123.3 | 121.4 | 121.9 | 287,500 | -0.2 | | 0.17 | |
| LEAF | Leaf Group Ltd | 4.670 | 4.270 | 4.370 | 49,800 | -0.040 | | 0.91 | |
| LEE | Lee Enterprises Inc | 1.870 | 1.800 | 1.860 | 117,600 | 0.020 | | 1.09 | |
| LEG | Leggett & Platt Inc | 53.60 | 52.84 | 53.37 | 1,088,900 | 0.16 | | 0.30 | |
| LEJU | Leju Holdings Ltd | 1.850 | 1.750 | 1.820 | 56,700 | 0.030 | | 1.68 | |
| LEN | Lennar Corp | 60.37 | 59.21 | 59.35 | 2,901,700 | -0.39 | | 0.65 | |
| LEN.B | Lennar Corp Cl B | 47.40 | 46.79 | 46.84 | 24,000 | -0.46 | | 0.97 | |
| LEO | Dreyfus Strategic Municipals | 8.480 | 8.390 | 8.435 | 177,600 | -0.035 | | 0.41 | |
| LEVI | Levi Strauss & Co. Cl A | 17.38 | 16.95 | 17.18 | 496,500 | 0.17 | | 1.00 | |
| LFC | China Life Insurance Company Ltd | 13.11 | 13.07 | 13.10 | 330,200 | -0.01 | | 0.08 | |
| LGC | Legacy Acquisition Corp | 10.25 | 10.25 | 10.25 | 100 | -0.01 | | 0.05 | |
| LGC.U | Legacy Acquisition Corp [Lgc/U] | 10.61 | 10.54 | 10.61 | 1,000 | 0.07 | | 0.70 | |
| LGC.W | Legacy Acquisition Corp WT [Lgc/W] | 0.4500 | 0.4500 | 0.4500 | 100 | 0.0000 | | 0.00 | |
| LGF.A | Lions Gate Entertainment Corp Cl A | 9.890 | 9.480 | 9.660 | 1,781,700 | 0.300 | | 3.21 | |
| LGF.B | Lions Gate Entertainment Corp Cl B | 9.290 | 8.840 | 9.060 | 1,178,600 | 0.350 | | 4.02 | |
| LGI | Lazard Global Total Return and | 15.58 | 15.40 | 15.50 | 83,000 | 0.10 | | 0.62 | |
| LH | Laboratory Corp of America Holdings | 172.2 | 168.9 | 171.6 | 825,700 | 2.2 | | 1.27 | |
| LHC | Leo Holdings Corp Cl A | 10.29 | 10.26 | 10.28 | 2,100 | 0.00 | | 0.03 | |
| LHC.U | Leo Holdings Corp | 10.52 | 10.52 | 10.52 | 100 | 0.00 | | 0.00 | |
| LHC.W | Leo Holdings Corp WT [Lhc/W] | 0.6500 | 0.6500 | 0.6500 | 300 | -0.0200 | | 2.99 | |
| LHX | L3Harris Technologies Inc | 203.0 | 201.0 | 202.5 | 1,212,800 | 2.8 | | 1.38 | |
| LII | Lennox International | 256.6 | 253.4 | 254.5 | 195,400 | -0.5 | | 0.18 | |
| LIN | Linde Plc | 210.3 | 208.3 | 209.7 | 1,805,000 | 1.1 | | 0.51 | |
| LINX | Linx S.A. ADR | 7.210 | 7.070 | 7.080 | 246,400 | -0.020 | | 0.28 | |
| LITB | Lightinthebox Holding Co. Ltd | 0.9097 | 0.8343 | 0.9097 | 10,700 | -0.0218 | | 2.34 | |
| LKSD | Lsc Communications Inc | 0.6830 | 0.6300 | 0.6419 | 418,800 | -0.0142 | | 2.16 | |
| LL | Lumber Liquidators Holdings Inc | 9.140 | 8.770 | 8.930 | 1,029,000 | 0.120 | | 1.36 | |
| LLY | Eli Lilly and Company | 113.8 | 111.3 | 113.2 | 4,857,300 | 1.8 | | 1.62 | |
| LM | Legg Mason Inc | 39.14 | 38.71 | 38.90 | 621,300 | 0.28 | | 0.73 | |
| LMHA | Legg Mason Inc | 26.79 | 26.71 | 26.79 | 6,900 | 0.06 | | 0.22 | |
| LMHB | Legg Mason Inc | 25.80 | 25.69 | 25.76 | 20,300 | -0.01 | | 0.04 | |
| LMT | Lockheed Martin Corp | 394.5 | 390.3 | 393.6 | 1,533,500 | 3.4 | | 0.87 | |
| LN | Line Corp | 48.30 | 45.85 | 48.13 | 751,000 | -2.50 | | 4.94 | |
| LNC | Lincoln National Corp | 59.69 | 58.43 | 58.76 | 1,410,300 | -0.17 | | 0.29 | |
| LND | Brasilagro ADR | 4.010 | 3.950 | 3.950 | 2,400 | -0.060 | | 1.49 | |
| LNN | Lindsay Corp | 88.71 | 85.25 | 88.34 | 79,700 | 0.38 | | 0.43 | |
| LOMA | Loma Negra Comp Indu Argentina Sociedad | 6.290 | 6.010 | 6.280 | 226,500 | 0.250 | | 4.15 | |
| LOR | Lazard World Dividend & | 9.660 | 9.588 | 9.600 | 22,100 | 0.030 | | 0.31 | |
| LOW | Lowe's Companies | 115.7 | 113.5 | 115.5 | 3,623,100 | 1.0 | | 0.86 | |
| LPG | Dorian Lpg Ltd | 13.06 | 12.50 | 12.92 | 425,800 | 0.43 | | 3.44 | |
| LPI | Laredo Petroleum Holdings Inc | 2.430 | 2.300 | 2.390 | 4,241,500 | 0.080 | | 3.46 | |
| LPL | Lg Display Co. Ltd | 6.280 | 6.210 | 6.230 | 203,100 | 0.090 | | 1.47 | |
| LPT | Liberty Property Trust | 60.43 | 59.91 | 60.12 | 1,526,700 | 0.08 | | 0.13 | |
| LPX | Louisiana-Pacific Corp | 29.12 | 28.69 | 28.72 | 883,300 | -0.36 | | 1.24 | |
| LRN | K12 Inc | 20.50 | 19.98 | 20.17 | 274,700 | 0.12 | | 0.60 | |
| LSI | Life Storage | 110.3 | 109.0 | 109.8 | 444,800 | -0.2 | | 0.15 | |
| LTC | Ltc Properties | 46.62 | 46.03 | 46.46 | 194,800 | 0.06 | | 0.13 | |
| LTHM | Livent Corp | 8.230 | 7.783 | 8.080 | 1,822,100 | 0.330 | | 4.26 | |
| LTM | Latam Airlines Group S.A. | 11.10 | 10.94 | 11.00 | 731,100 | 0.33 | | 3.09 | |
| LUB | Luby's Inc | 2.020 | 1.980 | 2.010 | 5,700 | 0.077 | | 3.99 | |
| LUV | Southwest Airlines Company | 58.15 | 57.68 | 57.79 | 1,647,600 | 0.16 | | 0.28 | |
| LVS | Las Vegas Sands | 62.89 | 62.23 | 62.67 | 2,398,400 | 0.28 | | 0.45 | |
| LW | Lamb Weston Holdings Inc | 82.94 | 81.05 | 82.94 | 1,456,200 | 1.90 | | 2.34 | |
| LXFR | Luxfer Holdings Plc | 17.83 | 17.17 | 17.70 | 153,700 | 0.34 | | 1.96 | |
| LXP | Lexington Realty Trust | 10.94 | 10.82 | 10.92 | 1,427,500 | 0.04 | | 0.37 | |
| LXP-C | Lexington Realty Trust [Lxp/Pc] | 57.18 | 56.80 | 56.80 | 2,900 | -0.33 | | 0.58 | |
| LXU | Lsb Industries Inc | 4.050 | 3.810 | 3.880 | 68,900 | -0.060 | | 1.52 | |
| LYB | Lyondellbasell Industries NV | 96.78 | 95.57 | 96.00 | 1,019,700 | 0.12 | | 0.13 | |
| LYG | Lloyds Banking Group Plc | 3.040 | 3.000 | 3.010 | 3,088,000 | 0.020 | | 0.67 | |
| LYV | Live Nation Entertainment | 65.45 | 64.61 | 65.40 | 882,600 | 0.43 | | 0.66 | |
| LZB | La-Z-Boy Inc | 36.89 | 36.38 | 36.75 | 260,700 | 0.29 | | 0.80 | |