| Code | Name | High | Low | Close | Volume | Change | |
|---|
| L | Loews Corp | 47.67 | 46.63 | 46.75 | 991,200 | -0.57 |  | 1.20 |   |
| LAC | Lithium Americas Corp | 4.180 | 3.920 | 3.960 | 172,700 | -0.160 | | 3.88 | |
| LAD | Lithia Motors | 75.10 | 73.00 | 73.26 | 309,900 | -1.94 | | 2.58 | |
| LADR | Ladder Capital Corp | 17.64 | 17.42 | 17.48 | 421,300 | -0.14 | | 0.79 | |
| LAIX | Laix Inc. ADR | 11.50 | 11.05 | 11.24 | 86,700 | -0.41 | | 3.52 | |
| LAZ | Lazard Ltd | 43.15 | 41.34 | 41.75 | 1,226,800 | -1.45 | | 3.36 | |
| LB | L Brands Inc | 31.66 | 30.62 | 30.80 | 4,213,400 | -0.48 | | 1.53 | |
| LBRT | Liberty Oilfield Services Inc | 21.06 | 20.14 | 20.28 | 393,100 | -0.69 | | 3.29 | |
| LC | Lendingclub Corp | 3.620 | 3.540 | 3.580 | 2,161,100 | -0.020 | | 0.56 | |
| LCI | Lannett Co Inc | 4.150 | 3.820 | 3.870 | 1,346,800 | -0.260 | | 6.30 | |
| LCII | Lci Industries | 78.24 | 75.06 | 75.89 | 155,400 | -2.89 | | 3.67 | |
| LDF | Latin American Discovery Fund | 11.94 | 11.72 | 11.73 | 5,700 | -0.35 | | 2.90 | |
| LDL | Lydall Inc | 35.29 | 33.15 | 33.39 | 83,900 | -1.82 | | 5.17 | |
| LDOS | Leidos Holdings Inc | 67.95 | 66.50 | 66.71 | 1,057,100 | -0.99 | | 1.46 | |
| LDP | Cohen & Steers Ltd Duration Prfd Income | 22.98 | 22.68 | 22.71 | 184,900 | -0.23 | | 1.00 | |
| LEA | Lear Corp | 135.3 | 131.5 | 134.4 | 1,838,500 | -0.4 | | 0.27 | |
| LEAF | Leaf Group Ltd | 9.790 | 9.350 | 9.420 | 16,200 | -0.330 | | 3.38 | |
| LEE | Lee Enterprises Inc | 2.880 | 2.780 | 2.810 | 29,900 | -0.070 | | 2.43 | |
| LEG | Leggett & Platt Inc | 39.20 | 38.27 | 38.61 | 1,328,200 | -0.62 | | 1.58 | |
| LEJU | Leju Holdings Ltd | 1.730 | 1.660 | 1.660 | 131,500 | -0.070 | | 4.05 | |
| LEN | Lennar Corp | 43.34 | 42.33 | 42.42 | 3,375,700 | -0.66 | | 1.53 | |
| LEN.B | Lennar Corp Cl B | 36.14 | 35.29 | 35.30 | 54,000 | -0.66 | | 1.84 | |
| LEO | Dreyfus Strategic Municipals | 7.200 | 7.150 | 7.190 | 102,200 | 0.010 |  | 0.14 | |
| LFC | China Life Insurance Company Ltd | 10.88 | 10.72 | 10.75 | 746,500 | -0.21 | | 1.92 | |
| LGC | Legacy Acquisition Corp | 9.680 | 9.680 | 9.680 | 100 | 0.000 |  | 0.00 | |
| LGC.U | Legacy Acquisition Corp Units | 10.19 | 10.19 | 10.19 | 5,000 | 0.00 | | 0.00 | |
| LGC.W | Legacy Acquisition Corp. WT | 0.4400 | 0.4200 | 0.4200 | 3,100 | -0.0250 | | 5.62 | |
| LGF.A | Lions Gate Entertainment Corp Cl A | 23.21 | 22.10 | 22.22 | 1,028,000 | -0.99 | | 4.27 | |
| LGF.B | Lions Gate Entertainment Corp Cl B | 21.74 | 20.68 | 20.82 | 513,500 | -1.02 | | 4.67 | |
| LGI | Lazard Global Total Return and | 16.52 | 16.22 | 16.38 | 56,400 | -0.11 | | 0.67 | |
| LH | Laboratory Corporation of America | 175.5 | 171.8 | 172.4 | 646,600 | -1.7 | | 0.97 | |
| LHC | Leo Holdings Corp. Class A | 9.720 | 9.720 | 9.720 | 100 | 0.000 | | 0.00 | |
| LHC.U | Leo Holdings Corp. Units Each Consisting | 10.26 | 10.26 | 10.26 | 1,000 | -0.01 | | 0.10 | |
| LHC.W | Leo Holdings Corp Warrants | 1.300 | 1.190 | 1.300 | 2,000 | 0.030 | | 2.36 | |
| LHO | Lasalle Hotel Properties | 32.12 | 31.52 | 31.62 | 1,707,400 | -0.42 | | 1.31 | |
| LHO-I | Lasalle Hotel Properties | 24.45 | 24.11 | 24.11 | 6,400 | -0.34 | | 1.39 | |
| LHO-J | Lasalle Hotel Properties | 24.10 | 23.76 | 23.76 | 2,900 | -0.10 | | 0.42 | |
| LII | Lennox International | 200.4 | 195.3 | 197.0 | 431,800 | -3.7 | | 1.86 | |
| LITB | Lightinthebox Holding Co. Ltd | 1.0000 | 0.7700 | 0.8000 | 366,200 | 0.0300 | | 3.90 | |
| LKM | Link Motion Inc | 0.7200 | 0.5100 | 0.7000 | 3,606,300 | 0.1500 | | 27.27 | |
| LKSD | Lsc Communications Inc | 9.200 | 8.550 | 8.730 | 415,200 | -0.490 | | 5.31 | |
| LL | Lumber Liquidators Holdings Inc | 13.01 | 12.60 | 12.64 | 1,046,500 | -0.28 | | 2.17 | |
| LLL | L-3 Communications Holdings | 221.6 | 217.3 | 218.2 | 923,900 | -1.9 | | 0.88 | |
| LLY | Eli Lilly and Company | 114.3 | 112.4 | 113.3 | 3,619,600 | -0.3 | | 0.25 | |
| LM | Legg Mason Inc | 29.99 | 28.92 | 29.03 | 761,300 | -0.98 | | 3.27 | |
| LMHA | Legg Mason Inc | 25.67 | 25.59 | 25.60 | 5,700 | -0.02 | | 0.08 | |
| LMHB | Legg Mason Inc | 23.33 | 23.22 | 23.32 | 31,000 | 0.12 | | 0.52 | |
| LMT | Lockheed Martin Corp | 333.3 | 325.0 | 328.0 | 1,323,200 | -5.4 | | 1.62 | |
| LN | Line Corp | 36.29 | 35.53 | 35.73 | 35,400 | -0.56 | | 1.54 | |
| LNC | Lincoln National Corp | 65.97 | 63.53 | 63.80 | 1,578,800 | -1.84 | | 2.80 | |
| LNC.W | Lincoln National Corp | 63.00 | 63.00 | 63.00 | 100 | -2.99 | | 4.53 | |
| LND | Brasilagro Brazi ADR | 3.595 | 3.490 | 3.490 | 2,700 | -0.070 | | 1.97 | |
| LNN | Lindsay Corp | 92.80 | 86.87 | 89.65 | 304,300 | -6.11 | | 6.38 | |
| LNT | Alliant Energy Corp | 43.55 | 43.08 | 43.32 | 1,193,500 | 0.09 | | 0.21 | |
| LOMA | Loma Negra Comp Indu Argentina Sociedad | 8.380 | 8.100 | 8.230 | 272,100 | -0.170 | | 2.02 | |
| LOR | Lazard World Dividend & | 9.495 | 9.340 | 9.360 | 32,100 | -0.150 | | 1.58 | |
| LOW | Lowe's Companies | 102.37 | 99.52 | 99.71 | 7,071,800 | -2.73 | | 2.66 | |
| LPG | Dorian Lpg Ltd | 7.920 | 7.640 | 7.850 | 134,300 | 0.050 | | 0.64 | |
| LPI | Laredo Petroleum Holdings Inc | 6.210 | 5.975 | 6.050 | 6,142,300 | -0.250 | | 3.97 | |
| LPL | Lg Display Co. Ltd | 8.070 | 7.815 | 7.860 | 487,800 | -0.180 | | 2.24 | |
| LPT | Liberty Property Trust | 41.15 | 40.55 | 40.58 | 809,700 | -0.20 | | 0.49 | |
| LPX | Louisiana-Pacific Corp | 22.52 | 21.72 | 21.82 | 2,409,900 | -0.53 | | 2.37 | |
| LRN | K12 Inc | 17.20 | 16.77 | 16.94 | 129,900 | -0.03 | | 0.18 | |
| LSI | Life Storage | 92.50 | 91.24 | 91.74 | 184,100 | 0.12 | | 0.13 | |
| LTC | Ltc Properties | 44.14 | 43.36 | 43.44 | 162,600 | -0.25 | | 0.57 | |
| LTHM | Livent Corporation | 16.73 | 16.28 | 16.38 | 880,100 | -0.02 | | 0.12 | |
| LTM | Latam Airlines Group S.A. | 9.370 | 9.080 | 9.080 | 235,000 | -0.310 | | 3.30 | |
| LTN | Union Acquisition Corp | 9.730 | 9.720 | 9.730 | 1,600 | 0.010 | | 0.10 | |
| LTN.P | Union Acquisition Corp Rights | 0.3700 | 0.3700 | 0.3700 | 100 | 0.0000 | | 0.00 | |
| LTN.U | Union Acquisition Corp | 10.41 | 10.41 | 10.41 | 100 | 0.00 | | 0.00 | |
| LTN.W | Union Acquisition Corp. Warrant | 0.3900 | 0.3500 | 0.3500 | 600 | 0.0300 | | 9.38 | |
| LUB | Luby's Inc | 1.510 | 1.480 | 1.480 | 15,200 | -0.020 | | 1.33 | |
| LUV | Southwest Airlines Company | 59.16 | 57.77 | 57.96 | 3,570,800 | -1.24 | | 2.09 | |
| LVS | Las Vegas Sands | 57.68 | 55.93 | 56.04 | 5,580,700 | -1.32 | | 2.30 | |
| LW | Lamb Weston Holdings Inc | 76.78 | 75.02 | 75.65 | 694,200 | -0.46 | | 0.60 | |
| LXFR | Luxfer Holdings Plc | 23.54 | 22.57 | 22.67 | 190,400 | -0.33 | | 1.43 | |
| LXFT | Luxoft Holding Inc | 42.86 | 41.96 | 42.77 | 109,000 | 0.40 | | 0.94 | |
| LXP | Lexington Realty Trust | 7.950 | 7.800 | 7.830 | 948,400 | -0.050 | | 0.63 | |
| LXP-C | Lexington Realty Tru | 48.90 | 48.90 | 48.90 | 500 | 0.00 | | 0.00 | |
| LXU | Lsb Industries Inc | 8.950 | 8.635 | 8.800 | 112,700 | 0.040 | | 0.46 | |
| LYB | Lyondellbasell Industries Nv | 97.34 | 94.21 | 94.79 | 3,205,700 | -1.43 | | 1.49 | |
| LYG | Lloyds Banking Group Plc | 2.980 | 2.910 | 2.910 | 6,783,200 | -0.100 | | 3.32 | |
| LYV | Live Nation Entertainment | 53.50 | 52.20 | 52.60 | 1,044,800 | -0.88 | | 1.65 | |
| LZB | La-Z-Boy Inc | 28.56 | 27.49 | 27.59 | 299,700 | -0.75 | | 2.65 | |