| Code | Name | High | Low | Close | Volume | Change | |
|---|
| L | Loews Corp | 52.36 | 51.47 | 51.50 | 1,155,100 | -0.89 |  | 1.70 |   |
| LAC | Lithium Americas Corp | 4.400 | 4.090 | 4.350 | 494,000 | 0.210 |  | 5.07 | |
| LAD | Lithia Motors | 145.0 | 142.2 | 144.6 | 193,400 | 1.2 | | 0.86 | |
| LADR | Ladder Capital Corp | 18.58 | 18.44 | 18.49 | 600,500 | -0.12 | | 0.64 | |
| LAIX | Laix Inc ADR | 5.897 | 5.500 | 5.650 | 73,600 | -0.550 | | 8.87 | |
| LAZ | Lazard Ltd | 44.15 | 43.16 | 43.30 | 1,657,900 | -0.94 | | 2.12 | |
| LB | L Brands Inc | 20.57 | 19.93 | 20.29 | 4,777,400 | 0.13 | | 0.64 | |
| LBRT | Liberty Oilfield Services Inc | 10.530 | 9.740 | 9.770 | 640,300 | -0.840 | | 7.92 | |
| LC | Lendingclub Corp | 12.66 | 12.45 | 12.47 | 387,300 | -0.25 | | 1.97 | |
| LCI | Lannett Co. Inc | 9.840 | 9.360 | 9.500 | 1,012,000 | -0.250 | | 2.56 | |
| LCII | Lci Industries | 110.7 | 108.5 | 108.8 | 131,000 | -2.2 | | 1.95 | |
| LDL | Lydall Inc | 22.20 | 21.82 | 22.04 | 80,100 | -0.30 | | 1.34 | |
| LDOS | Leidos Holdings Inc | 103.7 | 102.9 | 103.3 | 631,200 | -0.1 | | 0.12 | |
| LDP | Cohen & Steers Ltd Duration Prfd Income | 26.50 | 26.36 | 26.50 | 33,500 | 0.19 | | 0.72 | |
| LEA | Lear Corp | 140.3 | 137.6 | 137.7 | 542,000 | -2.9 | | 2.08 | |
| LEAF | Leaf Group Ltd | 2.870 | 2.610 | 2.620 | 40,300 | -0.190 | | 6.76 | |
| LEE | Lee Enterprises Inc | 1.288 | 1.250 | 1.280 | 137,200 | -0.020 | | 1.54 | |
| LEG | Leggett & Platt Inc | 51.43 | 50.57 | 51.14 | 841,500 | -0.06 | | 0.12 | |
| LEJU | Leju Holdings Ltd | 2.310 | 2.200 | 2.220 | 103,900 | -0.060 | | 2.63 | |
| LEN | Lennar Corp | 65.00 | 63.15 | 64.94 | 3,668,700 | 1.85 | | 2.93 | |
| LEN.B | Lennar Corp Cl B | 51.93 | 50.01 | 51.93 | 41,800 | 1.46 | | 2.89 | |
| LEO | Dreyfus Strategic Municipals | 8.690 | 8.630 | 8.690 | 100,400 | 0.060 | | 0.70 | |
| LEVI | Levi Strauss & Co. Cl A | 20.04 | 19.58 | 20.00 | 1,363,800 | 0.02 | | 0.10 | |
| LFC | China Life Insurance Company Ltd | 13.65 | 13.46 | 13.49 | 651,600 | -0.70 | | 4.93 | |
| LGC | Legacy Acquisition Corp | 10.34 | 10.32 | 10.34 | 3,100 | 0.23 | | 2.27 | |
| LGC.U | Legacy Acquisition Corp [Lgc/U] | 10.80 | 10.70 | 10.80 | 4,200 | 0.02 | | 0.14 | |
| LGC.W | Legacy Acquisition Corp WT [Lgc/W] | 0.5300 | 0.5300 | 0.5300 | 100 | 0.0000 |  | 0.00 | |
| LGF.A | Lions Gate Entertainment Corp Cl A | 10.89 | 10.51 | 10.79 | 1,085,800 | -0.18 | | 1.64 | |
| LGF.B | Lions Gate Entertainment Corp Cl B | 10.21 | 9.86 | 10.17 | 814,600 | -0.15 | | 1.45 | |
| LGI | Lazard Global Total Return and | 16.84 | 16.76 | 16.80 | 56,900 | 0.02 | | 0.12 | |
| LH | Laboratory Corp of America Holdings | 180.0 | 176.5 | 179.6 | 647,600 | 2.6 | | 1.49 | |
| LHC | Leo Holdings Corp Cl A | 10.36 | 10.36 | 10.36 | 100 | 0.01 | | 0.06 | |
| LHC.W | Leo Holdings Corp WT [Lhc/W] | 0.8200 | 0.7500 | 0.8200 | 26,700 | 0.0700 | | 9.33 | |
| LHX | L3Harris Technologies Inc | 221.3 | 217.8 | 220.5 | 1,527,200 | 1.1 | | 0.49 | |
| LII | Lennox International | 246.2 | 243.6 | 245.0 | 288,100 | 1.3 | | 0.54 | |
| LIN | Linde Plc | 212.7 | 211.2 | 211.7 | 1,384,500 | -2.4 | | 1.11 | |
| LINX | Linx S.A. ADR | 9.060 | 8.805 | 8.900 | 83,300 | -0.140 | | 1.55 | |
| LITB | Lightinthebox Holding Co. Ltd | 1.180 | 1.070 | 1.120 | 104,600 | 0.050 | | 4.67 | |
| LKSD | Lsc Communications Inc | 0.3779 | 0.3610 | 0.3673 | 786,700 | 0.0047 | | 1.30 | |
| LL | Lumber Liquidators Holdings Inc | 8.990 | 8.260 | 8.270 | 3,433,600 | -1.080 | | 11.55 | |
| LLY | Eli Lilly and Company | 141.6 | 138.4 | 140.9 | 4,849,600 | 1.3 | | 0.95 | |
| LM | Legg Mason Inc | 37.67 | 37.16 | 37.29 | 730,700 | -0.46 | | 1.22 | |
| LMHA | Legg Mason Inc | 27.24 | 26.90 | 26.90 | 19,400 | -0.21 | | 0.77 | |
| LMHB | Legg Mason Inc | 26.10 | 26.06 | 26.09 | 13,700 | -0.03 | | 0.10 | |
| LMT | Lockheed Martin Corp | 427.8 | 423.0 | 426.2 | 1,071,400 | 0.5 | | 0.12 | |
| LN | Line Corp | 48.78 | 48.66 | 48.77 | 329,600 | 0.09 | | 0.18 | |
| LNC | Lincoln National Corp | 59.47 | 58.41 | 58.53 | 1,302,000 | -1.51 | | 2.51 | |
| LND | Brasilagro ADR | 4.850 | 4.610 | 4.850 | 600 | 0.160 | | 3.41 | |
| LNN | Lindsay Corp | 104.1 | 100.9 | 102.3 | 114,300 | -2.4 | | 2.27 | |
| LOMA | Loma Negra Comp Indu Argentina Sociedad | 7.370 | 7.090 | 7.290 | 304,800 | -0.040 | | 0.55 | |
| LOW | Lowe's Companies | 121.8 | 120.2 | 120.9 | 3,478,100 | -1.4 | | 1.17 | |
| LPG | Dorian Lpg Ltd | 15.31 | 14.82 | 14.82 | 873,800 | -0.01 | | 0.07 | |
| LPI | Laredo Petroleum Holdings Inc | 2.370 | 2.190 | 2.200 | 6,688,500 | -0.200 | | 8.33 | |
| LPL | Lg Display Co. Ltd | 6.630 | 6.540 | 6.570 | 212,000 | -0.260 | | 3.81 | |
| LPT | Liberty Property Trust | 64.48 | 63.46 | 64.36 | 1,185,300 | 0.81 | | 1.27 | |
| LPX | Louisiana-Pacific Corp | 31.43 | 30.92 | 30.94 | 1,250,600 | -0.94 | | 2.95 | |
| LRN | K12 Inc | 20.68 | 20.17 | 20.35 | 413,200 | -0.46 | | 2.21 | |
| LSI | Life Storage | 115.9 | 113.7 | 115.5 | 283,800 | 1.5 | | 1.33 | |
| LTC | Ltc Properties | 47.38 | 46.80 | 47.31 | 306,800 | 0.59 | | 1.26 | |
| LTHM | Livent Corp | 8.820 | 8.501 | 8.800 | 2,185,000 | -0.090 | | 1.01 | |
| LTM | Latam Airlines Group S.A. | 9.150 | 8.610 | 8.740 | 1,189,400 | -0.510 | | 5.51 | |
| LUB | Luby's Inc | 2.400 | 2.310 | 2.340 | 9,300 | -0.020 | | 0.85 | |
| LUV | Southwest Airlines Company | 55.07 | 53.18 | 53.54 | 6,753,400 | -1.47 | | 2.67 | |
| LVS | Las Vegas Sands | 71.34 | 68.85 | 70.06 | 10,307,100 | -4.00 | | 5.40 | |
| LW | Lamb Weston Holdings Inc | 91.44 | 90.49 | 91.20 | 1,010,800 | 0.70 | | 0.77 | |
| LXFR | Luxfer Holdings Plc | 17.76 | 17.44 | 17.60 | 123,100 | -0.15 | | 0.85 | |
| LXP | Lexington Realty Trust | 10.99 | 10.86 | 10.97 | 1,382,400 | 0.06 | | 0.55 | |
| LXP-C | Lexington Realty Trust [Lxp/Pc] | 57.70 | 57.50 | 57.70 | 300 | 0.02 | | 0.03 | |
| LXU | Lsb Industries Inc | 4.060 | 3.800 | 3.910 | 151,000 | -0.180 | | 4.40 | |
| LYB | Lyondellbasell Industries NV | 91.40 | 88.41 | 89.39 | 2,005,400 | -2.61 | | 2.84 | |
| LYG | Lloyds Banking Group Plc | 3.040 | 3.020 | 3.040 | 8,070,200 | 0.010 | | 0.33 | |
| LYV | Live Nation Entertainment | 75.38 | 74.06 | 74.91 | 1,368,000 | -0.63 | | 0.83 | |
| LZB | La-Z-Boy Inc | 32.49 | 31.90 | 32.43 | 196,800 | 0.40 | | 1.25 | |