| Code | Name | High | Low | Close | Volume | Change | |
|---|
| L | Loews Corp | 47.98 | 47.57 | 47.89 | 530,100 | 0.09 |  | 0.19 |   |
| LAD | Lithia Motors | 100.71 | 97.89 | 99.15 | 248,600 | -0.95 |  | 0.95 | |
| LADR | Ladder Capital Corp | 13.17 | 13.01 | 13.10 | 571,600 | 0.05 | | 0.38 | |
| LAZ | Lazard Ltd | 47.44 | 46.89 | 47.40 | 394,500 | 0.38 | | 0.81 | |
| LB | L Brands Inc | 45.16 | 44.46 | 44.94 | 2,249,400 | -0.11 | | 0.24 | |
| LBF | Scudder Global High | 8.760 | 8.740 | 8.750 | 19,700 | 0.010 | | 0.11 | |
| LC | Lendingclub Corp | 5.270 | 5.120 | 5.190 | 3,697,800 | -0.010 | | 0.19 | |
| LCI | Lannett Co Inc | 22.00 | 21.20 | 21.50 | 223,300 | -0.25 | | 1.15 | |
| LCII | Lci Industries | 105.4 | 101.4 | 101.9 | 92,900 | -1.0 | | 0.92 | |
| LCM | Advent/Claymore Enhanced Growth & | 8.800 | 8.710 | 8.800 | 295,200 | 0.040 | | 0.46 | |
| LDF | Latin American Discovery Fund | 11.26 | 11.23 | 11.23 | 4,600 | 0.01 | | 0.09 | |
| LDL | Lydall Inc | 51.00 | 49.45 | 49.50 | 62,400 | -1.05 | | 2.08 | |
| LDOS | Leidos Holdings Inc | 53.81 | 53.17 | 53.44 | 566,000 | -0.18 | | 0.34 | |
| LDP | Cohen & Steers Ltd Duration Preferred | 26.75 | 26.53 | 26.74 | 51,900 | 0.13 | | 0.49 | |
| LDR | Landauer Inc | 55.55 | 54.55 | 54.80 | 20,400 | -0.25 | | 0.45 | |
| LEA | Lear Corp | 146.5 | 143.2 | 144.5 | 1,075,700 | -3.9 | | 2.60 | |
| LEE | Lee Enterprises Inc | 1.900 | 1.850 | 1.850 | 478,500 | -0.050 | | 2.63 | |
| LEG | Leggett & Platt Inc | 52.67 | 52.20 | 52.65 | 693,700 | 0.08 | | 0.15 | |
| LEJU | Leju Holdings Ltd | 1.600 | 1.460 | 1.530 | 198,700 | 0.010 | | 0.66 | |
| LEN | Lennar Corp | 54.29 | 53.12 | 53.33 | 1,842,700 | 0.07 | | 0.13 | |
| LEN.B | Lennar Corp | 45.63 | 45.02 | 45.20 | 14,600 | 0.25 | | 0.56 | |
| LEO | Dreyfus Strategic Municipals | 9.020 | 8.970 | 9.020 | 38,100 | 0.000 |  | 0.00 | |
| LFC | China Life Insurance Company Ltd | 16.29 | 16.21 | 16.28 | 283,500 | -0.16 | | 0.97 | |
| LFGR | Leaf Group Ldt. | 7.600 | 7.300 | 7.550 | 48,800 | 0.200 | | 2.72 | |
| LGF.A | Lions Gate Entertainment Corp Cl A | 29.74 | 29.28 | 29.46 | 242,000 | -0.04 | | 0.14 | |
| LGF.B | Lions Gate Entertainment Corp Cl B | 27.83 | 27.36 | 27.56 | 451,400 | 0.00 | | 0.00 | |
| LGI | Lazard Global Total Return and | 16.64 | 16.52 | 16.61 | 20,800 | -0.02 | | 0.12 | |
| LH | Laboratory Corporation of America | 157.1 | 155.0 | 156.6 | 499,300 | 0.4 | | 0.28 | |
| LHO | Lasalle Hotel Properties | 29.90 | 29.02 | 29.32 | 1,695,100 | -0.31 | | 1.05 | |
| LHO-I | Lasalle Hotel Properties | 25.28 | 25.25 | 25.26 | 1,700 | 0.00 | | 0.00 | |
| LHO-J | Lasalle Hotel Properties | 25.17 | 24.99 | 24.99 | 941,000 | -0.11 | | 0.44 | |
| LII | Lennox International | 182.8 | 181.5 | 182.4 | 425,500 | -0.2 | | 0.09 | |
| LITB | Lightinthebox Holding Co. Ltd | 2.860 | 2.690 | 2.860 | 13,500 | 0.050 | | 1.78 | |
| LKSD | Lsc Communications Inc | 21.59 | 20.67 | 20.82 | 174,000 | -0.42 | | 1.98 | |
| LL | Lumber Liquidators Holdings Inc | 24.90 | 24.44 | 24.63 | 405,400 | -0.20 | | 0.81 | |
| LLL | L-3 Communications Holdings | 178.4 | 172.7 | 176.6 | 1,106,400 | -1.1 | | 0.62 | |
| LLY | Eli Lilly and Company | 84.96 | 84.31 | 84.66 | 3,064,300 | -0.09 | | 0.11 | |
| LM | Legg Mason Inc | 40.73 | 40.20 | 40.26 | 567,000 | -0.28 | | 0.69 | |
| LMHA | Legg Mason Inc | 27.00 | 26.92 | 27.00 | 6,200 | 0.06 | | 0.22 | |
| LMHB | Legg Mason Inc | 24.94 | 24.88 | 24.94 | 102,800 | 0.04 | | 0.16 | |
| LMT | Lockheed Martin Corp | 290.1 | 286.9 | 289.1 | 1,230,000 | -0.6 | | 0.19 | |
| LN | Line Corporation | 35.02 | 34.84 | 34.90 | 134,000 | 0.00 | | 0.00 | |
| LNC | Lincoln National Corp | 71.02 | 70.26 | 70.73 | 941,200 | 0.01 | | 0.01 | |
| LNC.W | Lincoln National Corp | 67.00 | 67.00 | 67.00 | 100 | 0.22 | | 0.33 | |
| LND | Brasilagro Brazi ADR | 3.690 | 3.670 | 3.690 | 13,300 | 0.000 | | 0.00 | |
| LNN | Lindsay Corp | 95.04 | 92.53 | 92.77 | 165,100 | -1.97 | | 2.08 | |
| LNT | Alliant Energy Corp | 41.39 | 40.89 | 41.38 | 829,200 | 0.37 | | 0.90 | |
| LOR | Lazard World Dividend & | 11.22 | 11.18 | 11.22 | 4,600 | -0.01 | | 0.09 | |
| LOW | Lowe's Companies | 74.11 | 72.72 | 73.84 | 11,614,500 | 1.28 | | 1.76 | |
| LPG | Dorian Lpg Ltd | 8.250 | 7.920 | 8.020 | 214,900 | -0.140 | | 1.72 | |
| LPI | Laredo Petroleum Holdings Inc | 12.78 | 12.17 | 12.50 | 5,791,500 | 0.13 | | 1.05 | |
| LPL | Lg Display Co. Limited American | 15.29 | 15.08 | 15.28 | 1,056,000 | 0.03 | | 0.20 | |
| LPT | Liberty Property Trust | 41.60 | 41.03 | 41.38 | 527,700 | -0.15 | | 0.36 | |
| LPX | Louisiana-Pacific Corp | 25.51 | 25.03 | 25.43 | 1,170,700 | 0.35 | | 1.40 | |
| LQ | La Quinta Holdings Inc | 14.65 | 14.30 | 14.38 | 464,400 | -0.18 | | 1.24 | |
| LRN | K12 Inc | 18.47 | 17.93 | 17.99 | 237,500 | -0.22 | | 1.21 | |
| LSI | Life Storage | 74.40 | 73.57 | 74.33 | 286,000 | 0.27 | | 0.36 | |
| LTC | Ltc Properties | 51.54 | 50.82 | 51.22 | 176,000 | 0.14 | | 0.27 | |
| LTM | Latam Airlines Group Sa | 12.14 | 11.94 | 12.03 | 277,200 | -0.06 | | 0.50 | |
| LUB | Luby's Inc | 2.980 | 2.890 | 2.950 | 17,800 | 0.000 | | 0.00 | |
| LUK | Leucadia National Corp | 26.55 | 26.25 | 26.45 | 1,116,000 | 0.03 | | 0.11 | |
| LUV | Southwest Airlines Company | 60.51 | 59.89 | 60.28 | 5,106,100 | -0.12 | | 0.20 | |
| LVLT | Level 3 Communications | 58.96 | 58.34 | 58.66 | 1,073,700 | 0.18 | | 0.31 | |
| LVS | Las Vegas Sands | 62.77 | 62.25 | 62.36 | 1,761,000 | 0.20 | | 0.32 | |
| LW | Lamb Weston Holdings Inc | 45.20 | 44.27 | 45.00 | 1,988,900 | 0.72 | | 1.63 | |
| LXFR | Luxfer Holdings Plc | 13.33 | 12.58 | 13.27 | 203,500 | 0.66 | | 5.23 | |
| LXFT | Luxoft Holding Inc | 64.65 | 64.00 | 64.25 | 71,300 | -0.10 | | 0.16 | |
| LXP | Lexington Realty Trust | 10.34 | 10.13 | 10.16 | 711,500 | -0.05 | | 0.49 | |
| LXP-C | Lexington Realty Tru | 51.14 | 50.80 | 50.80 | 900 | -0.13 | | 0.26 | |
| LXU | Lsb Industries Inc | 11.13 | 10.77 | 10.94 | 289,000 | -0.14 | | 1.26 | |
| LYB | Lyondellbasell Industries Nv | 87.16 | 86.21 | 86.87 | 2,152,100 | -0.15 | | 0.17 | |
| LYG | Lloyds Banking Group Plc | 3.610 | 3.580 | 3.600 | 1,795,600 | -0.030 | | 0.83 | |
| LYV | Live Nation Entertainment | 36.72 | 36.09 | 36.66 | 1,494,000 | 0.28 | | 0.77 | |
| LZB | La-Z-Boy Inc | 32.60 | 32.25 | 32.35 | 296,900 | -0.20 | | 0.61 | |