| Code | Name | High | Low | Close | Volume | Change | |
|---|
| L | Loews Corp | 49.63 | 49.17 | 49.44 | 1,008,900 | 0.22 |  | 0.45 |   |
| LAC | Lithium Americas Corp | 4.040 | 3.900 | 3.920 | 202,200 | -0.040 |  | 1.01 | |
| LAD | Lithia Motors | 98.16 | 96.22 | 97.72 | 254,800 | 1.82 | | 1.90 | |
| LADR | Ladder Capital Corp | 17.26 | 16.95 | 17.19 | 854,700 | 0.25 | | 1.48 | |
| LAIX | Laix Inc ADR | 11.00 | 10.78 | 10.83 | 3,200 | -0.35 | | 3.13 | |
| LAZ | Lazard Ltd | 37.26 | 36.33 | 37.24 | 1,322,600 | 0.29 | | 0.78 | |
| LB | L Brands Inc | 25.61 | 25.07 | 25.31 | 7,745,100 | 0.45 | | 1.81 | |
| LBRT | Liberty Oilfield Services Inc | 17.67 | 17.01 | 17.60 | 1,179,400 | 0.38 | | 2.21 | |
| LC | Lendingclub Corp | 3.450 | 3.220 | 3.390 | 1,648,200 | 0.160 | | 4.95 | |
| LCI | Lannett CO Inc | 7.340 | 7.010 | 7.200 | 1,113,900 | -0.020 | | 0.28 | |
| LCII | Lci Industries | 91.95 | 89.91 | 91.67 | 188,800 | 1.01 | | 1.11 | |
| LDL | Lydall Inc | 25.98 | 24.92 | 25.85 | 79,100 | 0.66 | | 2.62 | |
| LDOS | Leidos Holdings Inc | 67.20 | 65.49 | 66.51 | 815,400 | 1.11 | | 1.70 | |
| LDP | Cohen & Steers Ltd Duration Prfd Income | 24.21 | 23.94 | 24.21 | 83,300 | 0.27 | | 1.13 | |
| LEA | Lear Corp | 155.6 | 153.5 | 155.1 | 599,400 | 0.1 | | 0.06 | |
| LEAF | Leaf Group Ltd | 8.810 | 8.390 | 8.510 | 39,300 | -0.040 | | 0.47 | |
| LEE | Lee Enterprises Inc | 3.190 | 3.010 | 3.140 | 170,800 | 0.040 | | 1.29 | |
| LEG | Leggett & Platt Inc | 43.50 | 42.76 | 42.98 | 1,057,200 | 0.14 | | 0.33 | |
| LEJU | Leju Holdings Ltd | 1.710 | 1.670 | 1.700 | 36,800 | -0.040 | | 2.30 | |
| LEN | Lennar Corp | 53.18 | 52.14 | 52.46 | 2,658,100 | 0.37 | | 0.71 | |
| LEN.B | Lennar Corp Cl B | 42.21 | 41.51 | 41.98 | 127,700 | 0.58 | | 1.40 | |
| LEO | Dreyfus Strategic Municipals | 7.940 | 7.870 | 7.910 | 100,900 | 0.040 | | 0.51 | |
| LEVI | Levi Strauss & CO Cl A | 22.97 | 22.15 | 22.19 | 2,226,400 | -0.63 | | 2.76 | |
| LFC | China Life Insurance Company Ltd | 14.17 | 14.07 | 14.14 | 387,200 | 0.01 | | 0.07 | |
| LGC | Legacy Acquisition Corp | 10.09 | 10.08 | 10.08 | 5,400 | -0.02 | | 0.20 | |
| LGC.U | Legacy Acquisition Corp Units | 10.40 | 10.38 | 10.38 | 4,100 | -0.02 | | 0.19 | |
| LGC.W | Legacy Acquisition Corp WT | 0.3000 | 0.3000 | 0.3000 | 1,000 | 0.0000 |  | 0.00 | |
| LGF.A | Lions Gate Entertainment Corp Cl A | 15.62 | 15.19 | 15.32 | 713,700 | -0.13 | | 0.84 | |
| LGF.B | Lions Gate Entertainment Corp Cl B | 14.72 | 14.41 | 14.54 | 433,400 | 0.02 | | 0.14 | |
| LGI | Lazard Global Total Return and | 15.80 | 15.63 | 15.76 | 27,900 | 0.08 | | 0.51 | |
| LH | Laboratory Corp of America Holdings | 152.7 | 145.2 | 151.3 | 1,122,400 | 7.0 | | 4.88 | |
| LHC | Leo Holdings Corp Cl A | 10.30 | 10.22 | 10.30 | 289,000 | 0.04 | | 0.39 | |
| LHC.U | Leo Holdings Corp Units Each Consisting | 11.13 | 11.08 | 11.08 | 7,400 | -0.05 | | 0.45 | |
| LHC.W | Leo Holdings Corp Warrants | 1.620 | 1.512 | 1.580 | 22,900 | 0.010 | | 0.64 | |
| LII | Lennox International | 266.6 | 259.1 | 264.6 | 711,300 | -3.1 | | 1.14 | |
| LIN | Linde Plc | 179.7 | 178.6 | 179.3 | 1,796,400 | 0.4 | | 0.24 | |
| LITB | Lightinthebox Holding Co. Ltd | 1.600 | 1.500 | 1.590 | 76,300 | -0.020 | | 1.24 | |
| LKSD | Lsc Communications Inc | 6.860 | 6.560 | 6.840 | 217,800 | 0.120 | | 1.79 | |
| LL | Lumber Liquidators Holdings Inc | 13.14 | 12.23 | 12.61 | 2,630,900 | 0.34 | | 2.77 | |
| LLL | L-3 Communications Holdings | 217.7 | 215.0 | 216.8 | 483,600 | 3.4 | | 1.60 | |
| LLY | Eli Lilly and Company | 117.9 | 115.4 | 117.5 | 5,891,400 | 2.0 | | 1.75 | |
| LM | Legg Mason Inc | 33.80 | 32.82 | 33.73 | 871,100 | 0.87 | | 2.65 | |
| LMHA | Legg Mason Inc | 26.61 | 26.33 | 26.61 | 34,900 | 0.22 | | 0.83 | |
| LMHB | Legg Mason Inc | 24.49 | 24.27 | 24.49 | 87,500 | 0.14 | | 0.57 | |
| LMT | Lockheed Martin Corp | 337.3 | 324.5 | 333.1 | 3,425,600 | 17.8 | | 5.66 | |
| LN | Line Corp | 33.77 | 33.33 | 33.72 | 115,000 | 0.17 | | 0.51 | |
| LNC | Lincoln National Corp | 66.52 | 65.56 | 66.14 | 985,900 | 0.42 | | 0.64 | |
| LNC.W | Lincoln National Corp | 63.90 | 63.90 | 63.90 | 100 | 0.00 | | 0.00 | |
| LND | Brasilagro Brazi ADR | 3.916 | 3.910 | 3.910 | 300 | -0.040 | | 1.01 | |
| LNN | Lindsay Corp | 85.90 | 83.65 | 83.91 | 93,100 | -1.83 | | 2.13 | |
| LOMA | Loma Negra Comp Indu Argentina Sociedad | 11.44 | 11.04 | 11.27 | 341,400 | 0.00 | | 0.00 | |
| LOR | Lazard World Dividend & | 10.07 | 9.95 | 10.04 | 15,900 | 0.06 | | 0.60 | |
| LOW | Lowe's Companies | 114.7 | 112.0 | 113.5 | 4,033,800 | 0.1 | | 0.10 | |
| LPG | Dorian Lpg Ltd | 8.610 | 8.150 | 8.570 | 508,900 | 0.610 | | 7.66 | |
| LPI | Laredo Petroleum Holdings Inc | 3.430 | 3.315 | 3.350 | 4,578,900 | 0.020 | | 0.60 | |
| LPL | Lg Display Co. Ltd | 9.500 | 9.290 | 9.460 | 402,700 | 0.180 | | 1.94 | |
| LPT | Liberty Property Trust | 48.62 | 47.83 | 48.51 | 641,900 | 0.76 | | 1.59 | |
| LPX | Louisiana-Pacific Corp | 24.52 | 23.77 | 24.01 | 2,090,100 | 0.12 | | 0.50 | |
| LRN | K12 Inc | 36.28 | 35.14 | 36.22 | 460,900 | 0.82 | | 2.32 | |
| LSI | Life Storage | 93.53 | 92.10 | 93.12 | 469,500 | 1.01 | | 1.10 | |
| LTC | Ltc Properties | 44.53 | 43.47 | 43.97 | 212,900 | 0.69 | | 1.59 | |
| LTHM | Livent Corp | 12.13 | 11.56 | 11.59 | 4,131,200 | -0.54 | | 4.45 | |
| LTM | Latam Airlines Group S.A. | 10.46 | 10.25 | 10.42 | 213,200 | -0.01 | | 0.10 | |
| LUB | Luby's Inc | 1.534 | 1.461 | 1.495 | 11,100 | -0.035 | | 2.29 | |
| LUV | Southwest Airlines Company | 52.92 | 51.56 | 52.79 | 3,600,100 | 1.08 | | 2.09 | |
| LVS | Las Vegas Sands | 67.63 | 66.38 | 67.07 | 3,575,800 | 0.24 | | 0.36 | |
| LW | Lamb Weston Holdings Inc | 69.81 | 68.75 | 69.48 | 1,194,200 | 0.58 | | 0.84 | |
| LXFR | Luxfer Holdings Plc | 25.30 | 24.91 | 24.99 | 92,100 | -0.17 | | 0.68 | |
| LXFT | Luxoft Holding Inc | 58.83 | 58.75 | 58.82 | 329,600 | 0.02 | | 0.03 | |
| LXP | Lexington Realty Trust | 9.170 | 8.890 | 9.120 | 2,193,900 | 0.250 | | 2.82 | |
| LXP-C | Lexington Realty Tru | 53.60 | 53.59 | 53.60 | 1,000 | 0.75 | | 1.41 | |
| LXU | Lsb Industries Inc | 6.603 | 6.290 | 6.420 | 84,900 | 0.040 | | 0.63 | |
| LYB | Lyondellbasell Industries NV | 92.46 | 91.39 | 92.01 | 2,094,000 | 0.02 | | 0.02 | |
| LYG | Lloyds Banking Group Plc | 3.390 | 3.340 | 3.370 | 7,920,400 | 0.000 | | 0.00 | |
| LYV | Live Nation Entertainment | 66.67 | 65.71 | 66.42 | 1,415,800 | 0.92 | | 1.40 | |
| LZB | La-Z-Boy Inc | 33.52 | 32.85 | 33.29 | 387,500 | 0.28 | | 0.85 | |