| Code | Name | High | Low | Close | Volume | Change | |
|---|
| S | Sprint Corp | 5.600 | 5.410 | 5.530 | 8,850,700 | -0.020 |  | 0.36 |   |
| SA | Seabridge Gold | 11.00 | 10.70 | 10.85 | 170,700 | 0.00 |  | 0.00 | |
| SAB | Saratoga Investment Corp 6.75% Notes Due | 25.92 | 25.86 | 25.92 | 3,800 | 0.10 |  | 0.39 | |
| SAFE | Safety Income and Growth Inc | 19.20 | 18.68 | 19.04 | 26,100 | 0.11 | | 0.58 | |
| SAH | Sonic Automotive | 22.95 | 21.85 | 22.70 | 285,600 | 0.55 | | 2.48 | |
| SAIC | Science Applications Internatio | 82.15 | 80.50 | 81.72 | 289,100 | 0.21 | | 0.26 | |
| SAIL | Sailpoint Technologies Holdings Inc | 27.31 | 25.93 | 27.11 | 952,700 | -0.21 | | 0.77 | |
| SALT | Scorpio Bulkers Inc | 7.500 | 7.200 | 7.400 | 694,800 | 0.050 | | 0.68 | |
| SAM | Boston Beer Company | 289.0 | 280.9 | 282.9 | 194,500 | -4.6 | | 1.58 | |
| SAN | Banco Santander | 5.440 | 5.350 | 5.430 | 6,210,300 | 0.000 | | 0.00 | |
| SAN-B | Santander Finance Preferred S.A. | 24.41 | 24.21 | 24.24 | 15,900 | -0.15 | | 0.62 | |
| SAN-I | Banco Santander Central Hispano | 25.51 | 25.40 | 25.43 | 26,000 | -0.18 | | 0.70 | |
| SAP | SAP Ag | 118.7 | 116.7 | 118.5 | 1,515,800 | -1.0 | | 0.80 | |
| SAR | Saratoga Investment Corp | 24.36 | 24.01 | 24.29 | 14,600 | 0.57 | | 2.40 | |
| SAVE | Spirit Airlines Inc | 39.53 | 38.30 | 38.55 | 1,449,200 | -0.87 | | 2.21 | |
| SB | Safe Bulkers Inc | 3.845 | 3.670 | 3.810 | 371,500 | 0.020 | | 0.53 | |
| SB-C | Safe Bulkers Inc | 23.95 | 23.60 | 23.95 | 3,800 | 0.08 | | 0.34 | |
| SB-D | Safe Bulkers Inc | 23.95 | 23.80 | 23.95 | 4,100 | 0.06 | | 0.25 | |
| SBBC | Scorpio Tankers Inc 8.25% Senior Notes | 25.46 | 25.41 | 25.46 | 500 | 0.05 | | 0.20 | |
| SBGL | Sibanye Gold Limited American D | 2.840 | 2.700 | 2.800 | 3,256,300 | 0.090 | | 3.32 | |
| SBH | Sally Beauty Holdings | 15.98 | 15.38 | 15.97 | 2,134,300 | 0.38 | | 2.44 | |
| SBI | Western Asset Intermediate Fund Inc | 8.670 | 8.630 | 8.650 | 16,300 | 0.010 | | 0.12 | |
| SBNA | Scorpio Tankers Inc | 24.91 | 24.74 | 24.74 | 2,000 | -0.18 | | 0.72 | |
| SBOW | Silverbow Resources Inc | 27.48 | 26.50 | 27.08 | 19,300 | 0.30 | | 1.12 | |
| SBR | Sabine Royalty Trust | 46.13 | 45.15 | 45.85 | 20,400 | 0.30 | | 0.66 | |
| SBS | Cia De Saneamento Basico Do Estado | 6.405 | 6.100 | 6.330 | 1,716,500 | 0.200 | | 3.26 | |
| SC | Santander Consumer USA Holdings | 19.02 | 18.73 | 19.00 | 1,854,800 | -0.12 | | 0.63 | |
| SCA | Stellus Capital Investment 5.75% Notes | 25.25 | 25.19 | 25.19 | 400 | -0.11 | | 0.43 | |
| SCCO | Southern Peru Copper Corp | 47.82 | 46.67 | 47.26 | 931,000 | -1.34 | | 2.76 | |
| SCD | Lmp Capital and Income Fund Inc | 13.36 | 13.30 | 13.35 | 41,600 | -0.06 | | 0.45 | |
| SCE-G | Sce Trust II | 24.11 | 24.01 | 24.05 | 13,000 | 0.00 | | 0.00 | |
| SCE-H | Sce Trust III 5.75% | 26.75 | 26.72 | 26.73 | 1,300 | -0.07 | | 0.26 | |
| SCE-J | Sce Trust IV | 25.16 | 25.04 | 25.12 | 10,800 | -0.02 | | 0.08 | |
| SCE-K | Scr TR V Fxd/Fltg Rate | 25.35 | 25.27 | 25.28 | 29,900 | -0.05 | | 0.20 | |
| SCE-L | Sce Trust Vi TR Pref Secs | 23.21 | 23.11 | 23.21 | 13,300 | -0.01 | | 0.04 | |
| SCG | Scana Corp | 37.59 | 36.93 | 37.55 | 951,200 | 0.63 | | 1.71 | |
| SCH-C | Charles Schwab Corp Pref Share | 26.74 | 26.65 | 26.68 | 28,500 | -0.07 | | 0.26 | |
| SCH-D | Charles Schwab Corp Dep Pfd. | 26.49 | 26.37 | 26.48 | 41,000 | 0.02 | | 0.08 | |
| SCHW | The Charles Schwab Corp | 55.51 | 54.51 | 55.27 | 4,881,900 | -0.21 | | 0.38 | |
| SCI | Service Corporation International | 36.49 | 35.81 | 36.42 | 1,247,600 | -0.04 | | 0.11 | |
| SCL | Stepan Company | 76.31 | 74.12 | 76.01 | 140,600 | -0.70 | | 0.91 | |
| SCM | Stellus Capital Investment Cor | 13.65 | 13.12 | 13.35 | 194,900 | -0.25 | | 1.84 | |
| SCS | Steelcase Inc | 15.45 | 15.00 | 15.35 | 621,500 | -0.10 | | 0.65 | |
| SCX | L.S. Starrett Company | 6.550 | 6.475 | 6.500 | 4,200 | -0.050 | | 0.76 | |
| SD | Sandridge Energy Inc | 17.07 | 15.70 | 17.02 | 1,501,500 | 1.18 | | 7.45 | |
| SDLP | Seadrill Partners Llc | 3.270 | 3.160 | 3.240 | 173,300 | 0.020 | | 0.62 | |
| SDR | Sandridge Mississippian Trust | 1.790 | 1.750 | 1.750 | 139,800 | -0.010 | | 0.57 | |
| SDRL | Seadrill Ltd | 0.4000 | 0.3840 | 0.3900 | 3,375,000 | -0.0200 | | 4.88 | |
| SDT | Sandridge Mississippian Trust I | 1.890 | 1.750 | 1.760 | 429,200 | -0.150 | | 7.85 | |
| SE | Sea Limited ADR | 15.34 | 14.82 | 15.10 | 2,747,800 | -0.46 | | 2.96 | |
| SEAS | Seaworld Entertainment Inc Co | 21.79 | 21.47 | 21.77 | 2,235,100 | 0.00 | | 0.00 | |
| SEE | Sealed Air Corp | 44.67 | 43.96 | 44.05 | 2,031,000 | -0.69 | | 1.54 | |
| SEM | Select Medical Holdings Corp | 18.55 | 18.23 | 18.45 | 467,400 | 0.10 | | 0.54 | |
| SEMG | Semgroup Corp | 25.15 | 24.55 | 25.00 | 663,500 | 0.05 | | 0.20 | |
| SEND | Sendgrid Inc | 29.83 | 28.52 | 28.87 | 1,153,300 | -1.01 | | 3.38 | |
| SEP | Spectra Energy Partners LP | 31.57 | 31.30 | 31.36 | 771,000 | -0.29 | | 0.92 | |
| SERV | Servicemaster Global Holdings I | 60.49 | 59.61 | 60.40 | 635,900 | 0.01 | | 0.02 | |
| SF | Stifel Financial Corp | 57.78 | 56.67 | 56.87 | 578,200 | -1.77 | | 3.02 | |
| SF-A | Stifel Financial Corp | 25.95 | 25.89 | 25.93 | 5,900 | 0.02 | | 0.08 | |
| SFB | Stifel Financial Corporation 5.20% | 24.63 | 24.43 | 24.50 | 24,200 | -0.07 | | 0.28 | |
| SFE | Safeguard Scientifics | 13.25 | 12.95 | 13.10 | 112,900 | 0.10 | | 0.77 | |
| SFL | Ship Finance International | 15.05 | 14.85 | 14.95 | 639,300 | 0.00 | | 0.00 | |
| SFS | Smart | 5.350 | 4.900 | 5.300 | 537,600 | 0.100 | | 1.92 | |
| SFUN | Soufun Holdings | 4.520 | 4.230 | 4.270 | 4,416,500 | -0.240 | | 5.32 | |
| SGU | Star Gas Partners LP | 9.630 | 9.410 | 9.490 | 57,600 | 0.010 | | 0.11 | |
| SGZA | Selective Insurance Group Inc | 25.32 | 25.17 | 25.25 | 5,400 | 0.03 | | 0.12 | |
| SHAK | Shake Shack Inc | 69.10 | 67.11 | 68.98 | 1,054,600 | 1.20 | | 1.77 | |
| SHG | Shinhan Financial Group Co Ltd | 41.16 | 40.46 | 40.98 | 96,700 | -0.20 | | 0.49 | |
| SHI | Sinopec Shangai Petrochemical Company | 67.78 | 67.22 | 67.60 | 51,000 | 0.23 | | 0.34 | |
| SHLX | Shell Midstream Partners LP | 22.44 | 22.00 | 22.14 | 1,135,300 | -0.06 | | 0.27 | |
| SHO | Sunstone Hotel Investors | 16.61 | 16.28 | 16.46 | 3,328,800 | 0.05 | | 0.30 | |
| SHO-E | Sunstone Hotel Investors Inc | 25.84 | 25.62 | 25.78 | 4,300 | -0.07 | | 0.27 | |
| SHO-F | Sunstone Hotel Investors Inc | 24.92 | 24.92 | 24.92 | 400 | -0.08 | | 0.32 | |
| SHOP | Shopify Inc | 172.5 | 167.1 | 170.6 | 1,092,600 | -2.2 | | 1.29 | |
| SHW | Sherwin-Williams Company | 398.7 | 394.2 | 397.6 | 547,500 | -0.7 | | 0.18 | |
| SID | Companhia Siderurgica Nacional | 2.190 | 2.040 | 2.120 | 3,041,800 | 0.020 | | 0.95 | |
| SIG | Signet Jewelers Ltd | 58.25 | 56.54 | 57.14 | 1,875,900 | -0.25 | | 0.44 | |
| SITE | Siteone Landscape Supply | 92.37 | 90.88 | 92.36 | 289,500 | 0.51 | | 0.56 | |
| SIX | Six Flags Entertainment Corp | 72.00 | 71.00 | 71.98 | 577,300 | -0.06 | | 0.08 | |
| SJI | South Jersey Industries | 32.30 | 31.59 | 32.24 | 1,410,400 | 0.71 | | 2.25 | |
| SJIU | South Jersey Industries Inc. | 54.20 | 53.10 | 54.20 | 151,400 | 0.85 | | 1.59 | |
| SJM | J.M. Smucker Company | 105.5 | 104.1 | 104.5 | 1,741,100 | 0.3 | | 0.32 | |
| SJR | Shaw Communications Inc | 20.92 | 20.75 | 20.77 | 567,100 | -0.17 | | 0.81 | |
| SJT | San Juan Basin Royalty Trust | 6.530 | 6.290 | 6.440 | 217,400 | -0.090 | | 1.38 | |
| SJW | SJW Corp | 67.97 | 66.20 | 67.75 | 176,700 | 1.31 | | 1.97 | |
| SKM | Sk Telecom Corp | 23.81 | 23.48 | 23.74 | 572,800 | -0.14 | | 0.59 | |
| SKT | Tanger Factory Outlet Centers | 22.69 | 22.36 | 22.47 | 1,170,500 | -0.08 | | 0.35 | |
| SKX | Skechers U.S.A. | 29.37 | 28.82 | 29.28 | 1,923,600 | -0.37 | | 1.25 | |
| SKY | Skyline Corp | 33.69 | 32.22 | 33.31 | 68,000 | -0.57 | | 1.68 | |
| SLB | Schlumberger N.V. | 66.15 | 65.20 | 65.70 | 11,577,800 | -1.34 | | 2.00 | |
| SLCA | U.S. Silica Holdings Inc | 28.35 | 27.37 | 28.13 | 1,358,000 | 0.19 | | 0.68 | |
| SLD | Sutherland Asset Management Corp MD | 16.10 | 15.95 | 15.95 | 101,100 | -0.10 | | 0.62 | |
| SLDA | Sutherland Asset Management Corporation | 25.80 | 25.52 | 25.75 | 9,300 | 0.06 | | 0.23 | |
| SLDD | Sutherland Asset Management Corporation | 25.78 | 25.65 | 25.65 | 1,700 | -0.13 | | 0.50 | |
| SLF | Sun Life Financial Inc | 41.26 | 40.80 | 41.02 | 272,400 | -0.29 | | 0.70 | |
| SLG | SL Green Realty Corp | 100.06 | 99.13 | 99.37 | 932,200 | -0.42 | | 0.42 | |
| SLG-I | SL Green Realty Corp | 25.70 | 25.59 | 25.67 | 18,600 | -0.10 | | 0.39 | |
| SLTB | Scorpio Bulkers Inc 7.50% Seni | 25.47 | 25.38 | 25.47 | 1,800 | -0.02 | | 0.06 | |
| SM | Sm Energy Company | 24.83 | 23.42 | 24.57 | 2,237,600 | 0.36 | | 1.49 | |
| SMAR | Smartsheet Inc. Class A | 31.80 | 27.06 | 28.91 | 870,800 | -3.30 | | 10.25 | |
| SMFG | Sumitomo Mitsui Financial Group Inc | 8.180 | 8.120 | 8.170 | 734,100 | 0.030 | | 0.37 | |
| SMG | Scotts Miracle-Gro Company | 85.98 | 82.41 | 82.61 | 1,304,100 | -3.43 | | 3.99 | |
| SMHI | Seacor Marine Holdings Inc | 23.66 | 21.73 | 23.08 | 171,300 | 0.53 | | 2.35 | |
| SMI | Semiconductor Manufacturing | 6.920 | 6.820 | 6.850 | 179,200 | -0.220 | | 3.11 | |
| SMLP | Summit Midstream Partners LP | 15.90 | 15.55 | 15.65 | 114,000 | -0.10 | | 0.63 | |
| SMM | Salient Midstream & MLP Fund | 9.970 | 9.860 | 9.950 | 48,700 | 0.020 | | 0.20 | |
| SMP | Standard Motor Products | 49.67 | 48.41 | 49.57 | 102,900 | 0.44 | | 0.90 | |
| SMTA | Spirit Mta REIT | 10.54 | 10.13 | 10.49 | 625,200 | 0.12 | | 1.16 | |
| SN | Sanchez Energy Corp | 4.080 | 3.880 | 3.990 | 2,505,800 | -0.050 | | 1.24 | |
| SNA | Snap-On Inc | 158.8 | 157.1 | 158.8 | 578,500 | -0.6 | | 0.35 | |
| SNAP | Snap Inc | 13.61 | 12.66 | 13.31 | 59,696,100 | -0.74 | | 5.27 | |
| SNDR | Schneider National Inc | 28.93 | 27.99 | 28.74 | 707,800 | -0.41 | | 1.41 | |
| SNE | Sony Corp | 48.26 | 47.54 | 48.24 | 712,000 | -0.13 | | 0.27 | |
| SNN | Smith & Nephew Snats | 36.62 | 36.26 | 36.53 | 439,100 | 0.10 | | 0.27 | |
| SNP | China Petroleum & Chemical Corp | 90.17 | 88.91 | 89.87 | 149,100 | -1.25 | | 1.37 | |
| SNR | New Senior Investment Group Inc | 7.520 | 7.400 | 7.400 | 617,400 | -0.100 | | 1.33 | |
| SNV | Synovus Financial Corp | 55.87 | 54.75 | 55.79 | 586,000 | 0.37 | | 0.67 | |
| SNV-C | Synovus Financial Corp Fixed- | 25.43 | 25.38 | 25.40 | 5,700 | 0.03 | | 0.12 | |
| SNX | Synnex Corp | 113.7 | 110.0 | 113.4 | 167,400 | -1.3 | | 1.13 | |
| SNY | Sanofi-Aventis S.A. | 39.28 | 38.97 | 39.15 | 2,551,800 | -0.44 | | 1.11 | |
| SO | Southern Company | 45.08 | 44.58 | 45.06 | 7,068,200 | 0.49 | | 1.10 | |
| SOGO | Sogou Inc | 15.25 | 13.73 | 13.93 | 16,561,800 | -1.50 | | 9.72 | |
| SOI | Solaris Oilfield Infrastructure Inc | 15.04 | 14.61 | 14.91 | 879,900 | -0.02 | | 0.13 | |
| SOJA | The Southern Co. Series | 26.29 | 26.20 | 26.25 | 46,700 | -0.04 | | 0.15 | |
| SOJB | Southern Co | 25.20 | 25.10 | 25.16 | 40,900 | -0.05 | | 0.20 | |
| SOJC | Southern Company Series 2017B 5.25% | 24.64 | 24.46 | 24.56 | 106,600 | -0.02 | | 0.08 | |
| SOL | Renesola Ltd | 2.530 | 2.410 | 2.490 | 88,500 | 0.050 | | 2.05 | |
| SON | Sonoco Products Company | 52.57 | 51.76 | 51.95 | 415,500 | -0.79 | | 1.50 | |
| SOR | Source Capital | 40.56 | 40.31 | 40.41 | 8,300 | -0.25 | | 0.61 | |
| SOV-C | Sovereign Banc Dep S | 25.94 | 25.86 | 25.94 | 6,300 | 0.10 | | 0.39 | |
| SPA | Sparton Corp | 19.22 | 18.88 | 19.08 | 82,400 | -0.05 | | 0.26 | |
| SPB | Spectrum Brands Holdings | 82.31 | 79.60 | 81.73 | 332,900 | 1.55 | | 1.93 | |
| SPE | Special Opportunities Fund Inc | 15.17 | 15.06 | 15.08 | 8,400 | -0.12 | | 0.78 | |
| SPE-B | Special Opportunities 3.5% Conv. Pfd. | 25.64 | 25.61 | 25.61 | 3,200 | -0.05 | | 0.19 | |
| SPG | Simon Property Group | 166.6 | 164.5 | 165.4 | 1,702,300 | 0.4 | | 0.21 | |
| SPG-J | Simon Prop Grp Pfd J | 67.44 | 66.50 | 66.50 | 500 | -0.70 | | 1.04 | |
| SPGI | S&P Global Inc | 207.3 | 205.1 | 207.2 | 830,900 | -0.4 | | 0.17 | |
| SPH | Suburban Propane Partners LP | 23.57 | 23.40 | 23.52 | 200,000 | -0.02 | | 0.08 | |
| SPL-A | Steel Partners Holdings LP 6.0% Series A | 20.52 | 20.30 | 20.52 | 500 | 0.12 | | 0.59 | |
| SPLP | Steel Partners Hldgs | 16.95 | 16.95 | 16.95 | 100 | 0.00 | | 0.00 | |
| SPN | Superior Energy Services | 9.820 | 9.380 | 9.780 | 1,643,500 | 0.110 | | 1.14 | |
| SPOT | Spotify Technology S.A. | 173.3 | 167.1 | 169.9 | 1,627,700 | -4.5 | | 2.56 | |
| SPR | Spirit Aerosystems Holdings | 87.10 | 85.30 | 86.00 | 1,303,100 | -2.20 | | 2.49 | |
| SPXC | SPX Corp | 36.63 | 35.82 | 36.35 | 163,600 | -0.51 | | 1.38 | |
| SPXX | Nuveen Equity Premium and Growth Fund | 17.90 | 17.26 | 17.42 | 271,100 | -0.39 | | 2.19 | |
| SQ | Square | 66.10 | 63.55 | 65.96 | 9,504,400 | -0.24 | | 0.36 | |
| SQM | Sociedad Quimica Y Minera S.A. | 48.76 | 47.62 | 48.07 | 995,400 | -1.50 | | 3.03 | |
| SQNS | Sequans Communications S A | 2.090 | 1.960 | 2.060 | 339,700 | -0.030 | | 1.44 | |
| SR | Spire Inc | 69.95 | 68.35 | 69.85 | 562,100 | 1.55 | | 2.27 | |
| SRC | Spirit Realty Capital Inc | 8.250 | 8.145 | 8.150 | 4,857,900 | -0.060 | | 0.73 | |
| SRC-A | Spirit Realty Capital Inc Pfd Ser A | 23.06 | 22.77 | 22.81 | 11,300 | -0.50 | | 2.12 | |
| SRE | Sempra Energy | 114.3 | 112.5 | 113.3 | 1,954,900 | 0.6 | | 0.53 | |
| SRE-A | Sempra Energy Pfd Conv Ser A | 103.1 | 102.1 | 102.4 | 300,400 | 0.0 | | 0.01 | |
| SRF | The Cushing Royalty & Income Fund | 9.010 | 8.990 | 8.990 | 600 | -0.080 | | 0.88 | |
| SRG | Seritage Growth Properties Cla | 45.02 | 44.02 | 44.05 | 486,300 | 0.00 | | 0.00 | |
| SRG-A | Seritage Growth Properties 7.00% Cum Red | 23.89 | 23.89 | 23.89 | 600 | -0.01 | | 0.04 | |
| SRI | Stoneridge Inc | 32.24 | 31.61 | 32.05 | 239,900 | -0.19 | | 0.59 | |
| SRLP | Sprague Resources LP | 23.75 | 22.06 | 23.60 | 106,200 | 1.15 | | 5.12 | |
| SRT | Startek Inc | 6.670 | 6.500 | 6.530 | 74,700 | -0.110 | | 1.66 | |
| SRV | The Cushing MLP Total Return Fund | 11.89 | 11.72 | 11.86 | 16,500 | -0.01 | | 0.08 | |
| SSD | Simpson Manufacturing Company | 65.48 | 63.82 | 65.43 | 190,300 | 0.72 | | 1.11 | |
| SSI | Stage Stores | 2.550 | 2.500 | 2.500 | 113,200 | -0.020 | | 0.79 | |
| SSL | Sasol Ltd | 35.39 | 34.76 | 35.18 | 262,700 | -0.77 | | 2.14 | |
| SSTK | Shutterstock Inc | 49.52 | 48.02 | 49.22 | 85,500 | -0.16 | | 0.32 | |
| SSW | Seaspan Corp | 8.800 | 8.500 | 8.780 | 1,406,100 | 0.030 | | 0.34 | |
| SSW-D | Seaspan Corp | 25.28 | 25.12 | 25.22 | 21,100 | -0.10 | | 0.39 | |
| SSW-E | Seaspan Corp | 25.84 | 25.70 | 25.83 | 33,400 | 0.07 | | 0.27 | |
| SSW-G | Seaspan Corp | 25.55 | 25.47 | 25.50 | 13,800 | -0.07 | | 0.25 | |
| SSW-H | Seaspan Corp | 24.98 | 24.92 | 24.95 | 23,600 | -0.03 | | 0.12 | |
| SSWA | Seaspan Corporation 7.125% Notes Due | 24.80 | 24.66 | 24.80 | 5,100 | 0.00 | | 0.00 | |
| SSWN | Seaspan Corp | 25.57 | 25.51 | 25.55 | 5,900 | -0.01 | | 0.04 | |
| ST | Sensata Technologies Holding N.V. | 53.00 | 51.90 | 52.41 | 985,000 | -1.16 | | 2.17 | |
| STA-B | Stag Industrial Inc Cum Pfd S | 24.99 | 24.99 | 24.99 | 2,500 | 0.00 | | 0.00 | |
| STA-C | Stag Industrial Inc Prf C | 25.65 | 25.51 | 25.57 | 2,700 | -0.08 | | 0.31 | |
| STA-D | Istar Financial Inc Preferred | 25.35 | 25.04 | 25.31 | 4,800 | -0.01 | | 0.02 | |
| STA-G | Istar Financial Inc Preferred | 24.95 | 24.95 | 24.95 | 100 | 0.00 | | 0.00 | |
| STA-I | Istar Financial Inc Preferred | 25.15 | 25.10 | 25.10 | 500 | 0.10 | | 0.40 | |
| STAG | STI Inc | 26.65 | 26.37 | 26.54 | 810,500 | -0.03 | | 0.11 | |
| STAR | Istar Financial Inc | 11.17 | 11.00 | 11.13 | 314,900 | 0.08 | | 0.72 | |
| STAY | Extended Stay America Inc | 22.01 | 21.63 | 21.99 | 1,660,800 | 0.07 | | 0.32 | |
| STC | Stewart Information Services Corp | 43.76 | 43.15 | 43.22 | 171,200 | -0.29 | | 0.67 | |
| STE | Steris Corp | 107.4 | 106.3 | 106.8 | 555,500 | -0.8 | | 0.73 | |
| STG | Sunlands Online Education Group ADR | 9.870 | 8.860 | 9.050 | 310,800 | 0.050 | | 0.56 | |
| STI | Suntrust Banks | 69.07 | 67.95 | 68.93 | 2,422,600 | 0.25 | | 0.36 | |
| STI-A | Suntrust Bks Dep Sh | 24.25 | 24.12 | 24.22 | 35,100 | 0.07 | | 0.29 | |
| STI.A | Suntrust Banks Inc Cl A | 36.26 | 36.26 | 36.26 | 200 | -0.64 | | 1.73 | |
| STI.B | Suntrust Banks Inc Cl B | 24.84 | 24.50 | 24.84 | 4,100 | 0.14 | | 0.57 | |
| STK | Columbia Seligman Premium Technology | 22.41 | 22.28 | 22.39 | 35,100 | -0.10 | | 0.44 | |
| STL | Sterling Bancorp | 24.60 | 23.98 | 24.50 | 1,693,700 | 0.25 | | 1.03 | |
| STL-A | Sterling Bancorp Series A | 26.25 | 26.15 | 26.15 | 18,700 | -0.08 | | 0.30 | |
| STM | Stmicroelectronics N.V. | 24.74 | 24.35 | 24.72 | 2,711,500 | -1.08 | | 4.19 | |
| STN | Stantec Inc | 25.85 | 25.30 | 25.70 | 6,000 | -0.20 | | 0.77 | |
| STNG | Scorpio Tankers Inc | 2.970 | 2.740 | 2.960 | 5,221,200 | 0.150 | | 5.34 | |
| STON | Stonemor Partners LP | 6.210 | 6.030 | 6.090 | 52,600 | -0.050 | | 0.81 | |
| STOR | Store Capital Corpstore Capital | 26.86 | 26.60 | 26.65 | 1,492,300 | -0.12 | | 0.45 | |
| STT | State Street Corp | 97.80 | 96.45 | 97.74 | 1,361,800 | -0.92 | | 0.93 | |
| STT-C | State Street Corporation Dep Sh | 25.27 | 25.19 | 25.22 | 10,800 | 0.00 | | 0.00 | |
| STT-D | State Street Corporation Serie | 26.91 | 26.80 | 26.90 | 58,000 | 0.04 | | 0.15 | |
| STT-E | State Street Corporation Depos | 26.44 | 26.37 | 26.42 | 21,700 | 0.03 | | 0.11 | |
| STT-G | State Street Corp | 26.12 | 26.06 | 26.09 | 41,300 | -0.06 | | 0.23 | |
| STWD | Starwood Property Trust | 22.44 | 22.26 | 22.42 | 1,445,000 | 0.05 | | 0.22 | |
| STZ | Constellation Brands Inc | 233.1 | 231.4 | 231.9 | 880,700 | -0.4 | | 0.18 | |
| STZ.B | Constellation Brd Cl B | 225.0 | 225.0 | 225.0 | 100 | 0.0 | | 0.00 | |
| SU | Suncor Energy Inc | 39.65 | 39.01 | 39.53 | 2,473,300 | -0.22 | | 0.55 | |
| SUI | Sun Communities | 96.90 | 95.55 | 95.70 | 264,900 | -0.76 | | 0.79 | |
| SUM | Summit Materials Inc | 27.74 | 27.25 | 27.68 | 1,109,800 | 0.06 | | 0.22 | |
| SUN | Sunoco LP | 26.03 | 25.60 | 25.64 | 275,500 | -0.15 | | 0.58 | |
| SUP | Superior Industries International | 20.05 | 19.15 | 19.90 | 291,600 | 0.55 | | 2.84 | |
| SUPV | Grupo Supervielle S.A. | 14.03 | 13.00 | 13.70 | 1,447,600 | 0.50 | | 3.79 | |
| SVU | Supervalu Inc | 20.99 | 20.37 | 20.95 | 965,000 | 0.31 | | 1.50 | |
| SWCH | Switch Inc | 13.22 | 13.03 | 13.14 | 579,600 | -0.03 | | 0.23 | |
| SWJ | Stanley Black & Decker Inc | 25.48 | 25.43 | 25.47 | 21,400 | 0.07 | | 0.28 | |
| SWK | Stanley Black & Decker Inc | 139.9 | 137.2 | 137.8 | 1,564,500 | -3.5 | | 2.46 | |
| SWM | Schweitzer-Mauduit International | 43.96 | 42.99 | 43.58 | 153,700 | -0.04 | | 0.09 | |
| SWN | Southwestern Energy Company | 5.330 | 5.170 | 5.320 | 12,724,500 | 0.010 | | 0.19 | |
| SWP | Stanley Black & Decker Inc | 108.0 | 105.2 | 105.2 | 17,900 | -3.4 | | 3.09 | |
| SWX | Southwest Gas Corp | 78.03 | 75.72 | 77.94 | 312,900 | 2.08 | | 2.74 | |
| SWZ | Swiss Helvetia Fund | 12.20 | 12.05 | 12.20 | 14,300 | -0.03 | | 0.25 | |
| SXC | Suncoke Energy Inc | 13.86 | 13.51 | 13.55 | 284,000 | -0.54 | | 3.83 | |
| SXCP | Suncoke Energy Partners LP | 15.95 | 15.30 | 15.50 | 122,900 | -0.55 | | 3.43 | |
| SXE | Southcross Energy Partners L | 1.580 | 1.470 | 1.520 | 204,200 | 0.020 | | 1.33 | |
| SXI | Standex International Corp | 104.4 | 103.1 | 103.5 | 37,700 | -1.7 | | 1.57 | |
| SXT | Sensient Technologies Corp | 71.37 | 70.47 | 71.23 | 355,900 | -0.04 | | 0.06 | |
| SYF | Synchrony Financial | 34.89 | 34.46 | 34.81 | 3,130,100 | -0.19 | | 0.54 | |
| SYK | Stryker Corp | 170.1 | 168.5 | 169.7 | 1,477,100 | -0.5 | | 0.31 | |
| SYX | Systemax Inc | 37.25 | 33.81 | 35.42 | 302,100 | -3.97 | | 10.08 | |
| SYY | Sysco Corp | 66.97 | 66.41 | 66.90 | 1,129,600 | 0.15 | | 0.22 | |
| SZC | The Cushing Renaissance Fund | 17.44 | 17.30 | 17.37 | 48,400 | -0.09 | | 0.52 | |