| Code | Name | High | Low | Close | Volume | Change | |
|---|
| S | Sprint Corp | 5.060 | 4.820 | 4.830 | 18,846,600 | -0.210 |  | 4.17 |   |
| SA | Seabridge Gold | 14.31 | 13.88 | 13.97 | 251,800 | -0.20 | | 1.41 | |
| SAB | Saratoga Investment Corp 6.75% Notes Due | 25.19 | 25.19 | 25.19 | 300 | 0.00 |  | 0.00 | |
| SAF | Saratoga Investment Corp | 26.18 | 26.01 | 26.02 | 4,400 | -0.16 | | 0.59 | |
| SAFE | Safehold Inc | 45.42 | 44.62 | 45.26 | 197,500 | 0.14 |  | 0.31 | |
| SAH | Sonic Automotive | 31.17 | 30.13 | 30.46 | 169,300 | -0.62 | | 1.99 | |
| SAIC | Science Applications International | 91.85 | 89.41 | 89.68 | 319,800 | -1.83 | | 2.00 | |
| SAIL | Sailpoint Technologies Holdings Inc | 26.58 | 25.36 | 25.58 | 517,000 | -0.34 | | 1.31 | |
| SALT | Scorpio Bulkers Inc | 4.780 | 4.410 | 4.520 | 606,900 | -0.190 | | 4.03 | |
| SAM | Boston Beer Company | 397.3 | 380.2 | 381.7 | 96,600 | -11.7 | | 2.96 | |
| SAN | Banco Santander | 3.940 | 3.850 | 3.880 | 11,085,200 | -0.080 | | 2.02 | |
| SAN-B | Banco Santander Sa [San/Pb] | 24.20 | 24.09 | 24.12 | 7,700 | -0.08 | | 0.33 | |
| SAP | SAP Ag | 140.1 | 138.7 | 139.1 | 595,700 | 0.9 | | 0.67 | |
| SAR | Saratoga Investment Corp | 27.44 | 26.56 | 26.71 | 131,200 | -0.60 | | 2.20 | |
| SAVE | Spirit Airlines Inc | 43.00 | 41.22 | 42.10 | 1,255,500 | -0.74 | | 1.73 | |
| SB | Safe Bulkers Inc | 1.520 | 1.470 | 1.470 | 177,300 | -0.020 | | 1.34 | |
| SB-C | Safe Bulkers Inc [Sb/Pc] | 22.53 | 22.31 | 22.42 | 1,900 | -0.04 | | 0.18 | |
| SB-D | Safe Bulkers Inc [Sb/Pd] | 22.51 | 22.29 | 22.51 | 3,400 | 0.09 | | 0.40 | |
| SBE | Switchback Energy Acquisition Corp Cl A | 9.990 | 9.920 | 9.920 | 200,200 | 0.000 | | 0.00 | |
| SBE.U | Switchback Energy Acquisition Corp | 10.15 | 10.14 | 10.15 | 1,600 | 0.04 | | 0.40 | |
| SBE.W | Switchback Energy Acquisition Corp WT | 0.6000 | 0.6000 | 0.6000 | 5,000 | 0.0000 | | 0.00 | |
| SBGL | Sibanye Gold Ltd ADR | 10.63 | 10.48 | 10.63 | 6,340,900 | 0.35 | | 3.40 | |
| SBH | Sally Beauty Holdings | 16.19 | 15.85 | 15.99 | 1,356,600 | -0.07 | | 0.44 | |
| SBI | Western Asset Intermediate Fund Inc | 9.580 | 9.470 | 9.550 | 49,900 | -0.010 | | 0.10 | |
| SBNA | Scorpio Tankers Inc | 25.58 | 25.45 | 25.58 | 3,700 | 0.15 | | 0.59 | |
| SBOW | Silverbow Resources Inc | 8.060 | 7.380 | 7.490 | 73,700 | -0.550 | | 6.84 | |
| SBR | Sabine Royalty Trust | 41.19 | 40.40 | 40.50 | 23,000 | -0.50 | | 1.22 | |
| SBS | Cia DE Saneamento Basico Do Estado | 14.98 | 14.74 | 14.87 | 918,000 | -0.09 | | 0.60 | |
| SC | Santander Consumer USA Holdings | 23.89 | 23.45 | 23.49 | 1,085,100 | -0.40 | | 1.67 | |
| SCA | Stellus Capital Investment 5.75% Notes | 25.68 | 25.54 | 25.68 | 2,400 | 0.03 | | 0.12 | |
| SCCO | Southern Peru Copper Corp | 40.77 | 39.65 | 39.85 | 1,148,500 | -1.15 | | 2.80 | |
| SCD | Lmp Capital and Income Fund Inc | 15.70 | 15.33 | 15.35 | 101,600 | -0.17 | | 1.10 | |
| SCE-G | Sce Trust II [Sce/Pg] | 25.03 | 24.95 | 25.03 | 101,800 | 0.09 | | 0.36 | |
| SCE-H | Sce TR III [Sce/Ph] | 25.03 | 24.92 | 24.95 | 8,000 | -0.03 | | 0.12 | |
| SCE-J | Sce TR IV [Sce/Pj] | 24.98 | 24.68 | 24.97 | 10,600 | 0.02 | | 0.08 | |
| SCE-K | Sce Trust V [Sce/Pk] | 24.78 | 24.72 | 24.76 | 52,000 | 0.00 | | 0.00 | |
| SCE-L | Sce Trust Vi [Sce/Pl] | 24.11 | 24.04 | 24.05 | 49,000 | -0.05 | | 0.21 | |
| SCH-C | Charles Schwab Corp [Schw/Pc] | 26.82 | 26.60 | 26.78 | 38,700 | 0.06 | | 0.22 | |
| SCH-D | Charles Schwab Corp [Schw/Pd] | 26.96 | 26.76 | 26.78 | 36,200 | -0.15 | | 0.56 | |
| SCHW | The Charles Schwab Corp | 48.52 | 47.00 | 47.15 | 11,268,000 | -1.27 | | 2.62 | |
| SCI | Service Corp International | 48.68 | 47.69 | 47.90 | 602,700 | -0.45 | | 0.93 | |
| SCL | Stepan Company | 102.8 | 100.3 | 101.3 | 80,700 | -1.3 | | 1.31 | |
| SCM | Stellus Capital Investment Cor | 14.72 | 14.53 | 14.55 | 145,300 | -0.07 | | 0.48 | |
| SCP.U | SC Health Corp [Scpe.U] | 10.46 | 10.38 | 10.46 | 1,400 | -0.07 | | 0.62 | |
| SCP.W | SC Health Corp WT [Scpe/W] | 1.0000 | 1.0000 | 1.0000 | 500 | 0.0000 | | 0.00 | |
| SCPE | SC Health Corp Cl A | 9.990 | 9.990 | 9.990 | 1,000 | -0.030 | | 0.30 | |
| SCS | Steelcase Inc | 19.39 | 18.97 | 19.14 | 464,500 | -0.11 | | 0.57 | |
| SCU | Sculptor Capital Management Inc | 23.77 | 23.16 | 23.43 | 244,000 | -0.17 | | 0.72 | |
| SCX | L.S. Starrett Company | 5.933 | 5.780 | 5.790 | 14,600 | -0.120 | | 2.03 | |
| SD | Sandridge Energy Inc | 2.970 | 2.770 | 2.860 | 288,200 | -0.140 | | 4.67 | |
| SDRL | Seadrill Ltd | 1.500 | 1.370 | 1.470 | 971,600 | 0.090 | | 6.52 | |
| SE | Sea Ltd ADR | 46.50 | 44.35 | 45.33 | 5,869,400 | 0.58 | | 1.30 | |
| SEAS | Seaworld Entertainment Inc Company | 35.75 | 35.21 | 35.66 | 688,000 | 0.02 | | 0.06 | |
| SEE | Sealed Air Corp | 38.22 | 36.78 | 37.03 | 1,263,000 | -1.07 | | 2.81 | |
| SEM | Select Medical Holdings Corp | 24.60 | 23.80 | 23.89 | 892,000 | -0.61 | | 2.49 | |
| SERV | Servicemaster Global Holdings | 37.51 | 36.72 | 36.86 | 1,362,900 | -0.38 | | 1.02 | |
| SF | Stifel Financial Corp | 63.07 | 61.47 | 62.19 | 400,400 | -0.74 | | 1.18 | |
| SF-A | Stifel Financial Corp [Sf/Pa] | 27.03 | 26.77 | 26.97 | 4,400 | 0.03 | | 0.10 | |
| SF-B | Stifel Financial Corp [Sf/Pb] | 27.63 | 27.45 | 27.61 | 2,200 | 0.16 | | 0.59 | |
| SFB | Stifel Financial Corp 5.20% Senior Notes | 26.65 | 26.32 | 26.55 | 9,000 | 0.05 | | 0.17 | |
| SFE | Safeguard Scientifics | 11.11 | 10.94 | 11.07 | 93,000 | 0.05 | | 0.45 | |
| SFL | Ship Finance International | 14.12 | 13.68 | 13.81 | 970,900 | -0.26 | | 1.85 | |
| SFT.U | Osprey Technology Acquisition Corp | 10.38 | 10.38 | 10.38 | 100,000 | 0.08 | | 0.73 | |
| SFT.W | Osprey Technlgy Aquistion Corp [Sftw/W] | 0.9000 | 0.9000 | 0.9000 | 250,000 | 0.0000 | | 0.00 | |
| SFTW | Osprey Technology Acquisition Corp Cl A | 9.942 | 9.900 | 9.942 | 37,300 | 0.042 | | 0.42 | |
| SFUN | Soufun Holdings | 3.030 | 2.650 | 2.700 | 231,800 | -0.280 | | 9.40 | |
| SGU | Star Gas Partners LP | 9.490 | 9.380 | 9.430 | 65,800 | -0.050 | | 0.53 | |
| SHAK | Shake Shack Inc | 71.40 | 67.64 | 68.45 | 2,459,600 | -2.42 | | 3.41 | |
| SHG | Shinhan Financial Group Co. Ltd | 35.56 | 34.92 | 35.04 | 73,100 | -0.28 | | 0.79 | |
| SHI | Sinopec Shangai Petrochemical Company | 27.94 | 27.66 | 27.73 | 27,800 | 0.10 | | 0.36 | |
| SHL.U | Tortoise Acquisition Corp [Shll.U] | 10.35 | 10.35 | 10.35 | 100 | 0.00 | | 0.00 | |
| SHL.W | Tortoise Acquisition Corp WT [Shll/W] | 0.7500 | 0.6400 | 0.6494 | 44,700 | -0.0006 | | 0.09 | |
| SHLL | Tortoise Acquisition Corp Cl A | 10.08 | 10.03 | 10.03 | 753,800 | -0.04 | | 0.40 | |
| SHLX | Shell Midstream Partners LP | 21.53 | 21.09 | 21.31 | 802,400 | -0.16 | | 0.75 | |
| SHO | Sunstone Hotel Investors | 13.45 | 13.02 | 13.12 | 1,426,000 | -0.28 | | 2.09 | |
| SHO-E | Sunstone Hotel Invs Inc [Sho/Pe] | 26.15 | 26.07 | 26.07 | 2,900 | -0.11 | | 0.42 | |
| SHO-F | Sunstone Hotel Invs Inc [Sho/Pf] | 26.23 | 26.23 | 26.23 | 100 | 0.12 | | 0.46 | |
| SHOP | Shopify Inc | 476.5 | 457.8 | 465.5 | 2,141,100 | -3.8 | | 0.80 | |
| SHW | Sherwin-Williams Company | 600.0 | 591.9 | 594.8 | 466,800 | -1.7 | | 0.28 | |
| SI | Silvergate Capital Corporation Cl A | 15.56 | 15.00 | 15.36 | 69,400 | -0.20 | | 1.29 | |
| SID | Companhia Siderurgica Nacional | 3.620 | 3.460 | 3.500 | 5,093,500 | -0.160 | | 4.37 | |
| SIG | Signet Jewelers Ltd | 27.24 | 26.27 | 26.51 | 1,655,000 | -0.19 | | 0.71 | |
| SIT-A | Site Centers Corp Shs Pfd Cl A | 27.55 | 27.33 | 27.40 | 12,100 | -0.04 | | 0.15 | |
| SIT-K | Site Centers Corp [Sitc/Pk] | 25.88 | 25.63 | 25.65 | 13,800 | -0.11 | | 0.43 | |
| SITC | Site Centers Corp | 13.61 | 13.42 | 13.47 | 546,100 | -0.11 | | 0.81 | |
| SITE | Siteone Landscape Supply | 94.42 | 92.61 | 94.01 | 138,700 | 0.16 | | 0.17 | |
| SIX | Six Flags Entertainment Corp | 37.77 | 37.15 | 37.68 | 1,360,600 | 0.40 | | 1.07 | |
| SJI | South Jersey Industries | 32.28 | 31.31 | 31.47 | 767,800 | -0.63 | | 1.96 | |
| SJIJ | South Jersey Industries Inc 5.625% | 26.40 | 26.20 | 26.33 | 14,600 | 0.01 | | 0.04 | |
| SJIU | South Jersey Industries Inc | 51.53 | 50.48 | 50.53 | 57,200 | -0.65 | | 1.27 | |
| SJM | J.M. Smucker Company | 108.9 | 107.1 | 107.7 | 493,500 | -0.7 | | 0.66 | |
| SJR | Shaw Communications Inc | 19.94 | 19.79 | 19.84 | 353,900 | -0.05 | | 0.25 | |
| SJT | San Juan Basin Royalty Trust | 2.700 | 2.600 | 2.640 | 67,800 | -0.040 | | 1.49 | |
| SJW | SJW Corp | 74.95 | 74.34 | 74.73 | 63,100 | 0.12 | | 0.16 | |
| SKM | Sk Telecom Corp | 22.87 | 22.71 | 22.79 | 192,500 | 0.04 | | 0.18 | |
| SKT | Tanger Factory Outlet Centers | 16.50 | 15.53 | 15.53 | 22,125,900 | -0.86 | | 5.25 | |
| SKX | Skechers U.S.A. | 41.13 | 39.26 | 39.49 | 2,006,300 | -1.10 | | 2.71 | |
| SKY | Skyline Corp | 36.57 | 35.10 | 35.97 | 546,800 | -0.08 | | 0.22 | |
| SLB | Schlumberger N.V. | 36.22 | 35.35 | 35.77 | 10,408,600 | -0.66 | | 1.81 | |
| SLCA | U.S. Silica Holdings Inc | 5.090 | 4.720 | 4.740 | 1,715,700 | -0.380 | | 7.42 | |
| SLF | Sun Life Financial Inc | 48.66 | 48.25 | 48.34 | 420,000 | -0.11 | | 0.23 | |
| SLG | SL Green Realty Corp | 94.64 | 93.04 | 93.36 | 850,800 | -0.71 | | 0.75 | |
| SLG-I | SL Green Rlty Corp [Slg/Pi] | 26.30 | 26.10 | 26.10 | 1,200 | 0.07 | | 0.27 | |
| SM | Sm Energy Company | 9.770 | 9.180 | 9.500 | 2,941,500 | -0.260 | | 2.66 | |
| SMAR | Smartsheet Inc Cl A | 48.57 | 46.02 | 46.55 | 1,756,800 | -0.23 | | 0.49 | |
| SMFG | Sumitomo Mitsui Financial Group Inc | 7.180 | 7.060 | 7.080 | 1,106,900 | -0.080 | | 1.12 | |
| SMG | Scotts Miracle-Gro Company | 109.0 | 107.9 | 108.6 | 309,100 | 0.3 | | 0.29 | |
| SMHI | Seacor Marine Holdings Inc | 11.83 | 11.19 | 11.45 | 21,100 | -0.35 | | 2.97 | |
| SMLP | Summit Midstream Partners LP | 3.270 | 3.180 | 3.200 | 201,300 | -0.040 | | 1.23 | |
| SMM | Salient Midstream & MLP Fund | 7.780 | 7.595 | 7.630 | 178,600 | -0.120 | | 1.55 | |
| SMP | Standard Motor Products | 51.60 | 50.19 | 51.03 | 108,500 | -0.75 | | 1.45 | |
| SMTA | Spirit Mta REIT | 0.7700 | 0.7310 | 0.7676 | 394,800 | 0.0426 | | 5.88 | |
| SNA | Snap-On Inc | 168.9 | 164.4 | 166.0 | 352,800 | -2.5 | | 1.47 | |
| SNAP | Snap Inc | 19.76 | 18.84 | 19.05 | 32,866,600 | -0.20 | | 1.04 | |
| SNDR | Schneider National Inc | 23.32 | 22.58 | 22.74 | 300,600 | -0.31 | | 1.34 | |
| SNE | Sony Corp | 72.68 | 71.48 | 71.88 | 678,300 | -0.71 | | 0.98 | |
| SNN | Smith & Nephew Snats | 50.69 | 50.15 | 50.57 | 876,500 | 1.17 | | 2.37 | |
| SNP | China Petroleum & Chemical Corp | 57.80 | 56.84 | 57.16 | 146,100 | -0.61 | | 1.06 | |
| SNR | New Senior Investment Group Inc | 7.900 | 7.780 | 7.830 | 230,800 | -0.030 | | 0.38 | |
| SNV | Synovus Financial Corp | 37.85 | 36.25 | 36.64 | 4,389,700 | -2.80 | | 7.10 | |
| SNV-D | Synovus Financial Corp [Snv/Pd] | 27.40 | 26.95 | 27.08 | 18,000 | -0.32 | | 1.17 | |
| SNV-E | Synovus Finl Corp [Snv/Pe] | 26.82 | 26.65 | 26.76 | 12,800 | -0.02 | | 0.07 | |
| SNX | Synnex Corp | 145.9 | 141.8 | 142.8 | 332,100 | -1.8 | | 1.26 | |
| SO | Southern Company | 69.52 | 68.86 | 69.44 | 5,049,000 | 0.48 | | 0.70 | |
| SOGO | Sogou Inc | 5.205 | 4.860 | 4.920 | 1,111,200 | -0.270 | | 5.20 | |
| SOI | Solaris Oilfield Infrastructure Inc Cl A | 12.65 | 12.42 | 12.50 | 259,000 | -0.12 | | 0.95 | |
| SOJA | The Southern Co. Series | 25.96 | 25.86 | 25.90 | 70,500 | -0.07 | | 0.27 | |
| SOJB | Southern Company | 26.35 | 26.19 | 26.19 | 27,600 | -0.06 | | 0.23 | |
| SOJC | Southern Company Series 2017B 5.25% | 26.58 | 26.42 | 26.58 | 17,800 | 0.03 | | 0.11 | |
| SOJD | Southern Company Series 2020A 4.95% | 25.53 | 25.37 | 25.45 | 525,300 | -0.04 | | 0.16 | |
| SOL | Renesola Ltd | 1.390 | 1.340 | 1.340 | 20,500 | -0.012 | | 0.87 | |
| SOLN | Southern Company | 57.12 | 56.77 | 57.00 | 244,000 | 0.25 | | 0.44 | |
| SON | Sonoco Products Company | 59.56 | 58.53 | 58.77 | 244,300 | -0.63 | | 1.06 | |
| SOR | Source Capital | 39.97 | 39.36 | 39.36 | 9,900 | -0.26 | | 0.66 | |
| SPA.U | Spartan Energy Acquisiton Corp [Spaq.U] | 10.35 | 10.34 | 10.35 | 300 | 0.05 | | 0.49 | |
| SPA.W | Spartan Energy Acquisiton Corp WT | 0.6000 | 0.6000 | 0.6000 | 36,000 | 0.0500 | | 9.09 | |
| SPAQ | Spartan Energy Acquisition Corp Cl A | 10.22 | 10.19 | 10.19 | 437,600 | -0.02 | | 0.20 | |
| SPB | Spectrum Brands Holdings Inc | 62.19 | 60.30 | 60.94 | 394,800 | -0.74 | | 1.20 | |
| SPC.U | Virgin Galactic Hlds Inc [Spce.U] | 21.68 | 18.63 | 19.45 | 28,500 | -2.34 | | 10.73 | |
| SPC.W | Virgin Galactic Hlds Inc [Spce/W] | 7.770 | 5.480 | 6.100 | 392,000 | -1.698 | | 21.77 | |
| SPCE | Virgin Galactic Holdings Inc | 19.25 | 16.23 | 17.21 | 19,816,200 | -1.91 | | 9.99 | |
| SPE | Special Opportunities Fund Inc | 14.92 | 14.75 | 14.75 | 24,000 | -0.06 | | 0.41 | |
| SPE-B | Special Opportunities Fd Inc [Spe/Pb] | 25.60 | 25.60 | 25.60 | 100 | 0.00 | | 0.00 | |
| SPG | Simon Property Group | 147.8 | 144.6 | 144.8 | 1,893,300 | -2.4 | | 1.65 | |
| SPG-J | Simon Ppty Group Inc [Spg/Pj] | 76.60 | 76.21 | 76.60 | 1,500 | 0.88 | | 1.16 | |
| SPGI | S&P Global Inc | 299.1 | 293.3 | 294.8 | 835,800 | -2.4 | | 0.79 | |
| SPH | Suburban Propane Partners LP | 22.78 | 22.45 | 22.51 | 120,100 | -0.27 | | 1.19 | |
| SPL-A | Steel Partners Holdings LP [Splp/Pa] | 22.82 | 22.71 | 22.71 | 22,600 | -0.07 | | 0.31 | |
| SPLP | Steel Partners Hlds | 11.85 | 11.85 | 11.85 | 200 | 0.08 | | 0.68 | |
| SPN | Superior Energy Services | 4.790 | 4.190 | 4.710 | 149,300 | -0.040 | | 0.84 | |
| SPOT | Spotify Technology S.A. | 150.2 | 145.9 | 146.6 | 1,164,800 | -2.3 | | 1.57 | |
| SPR | Spirit Aerosystems Holdings | 70.51 | 67.66 | 70.45 | 3,883,800 | 2.73 | | 4.03 | |
| SPXC | SPX Corp | 51.87 | 50.52 | 50.87 | 199,500 | -1.08 | | 2.08 | |
| SPXX | Nuveen Equity Premium and Growth Fund | 16.74 | 16.44 | 16.44 | 44,600 | -0.26 | | 1.56 | |
| SQ | Square | 71.92 | 70.02 | 71.14 | 10,976,600 | 1.85 | | 2.67 | |
| SQM | Sociedad Quimica Y Minera S.A. | 30.10 | 29.06 | 29.38 | 645,700 | -0.42 | | 1.41 | |
| SQNS | Sequans Communications S A | 5.000 | 4.660 | 4.810 | 178,800 | 0.090 | | 1.91 | |
| SR | Spire Inc | 84.66 | 83.86 | 84.58 | 217,500 | 0.18 | | 0.21 | |
| SR-A | Spire Inc [Sr/Pa] | 27.48 | 27.35 | 27.44 | 11,600 | 0.12 | | 0.44 | |
| SRC | Spirit Realty Capital Inc | 52.24 | 51.62 | 51.86 | 392,800 | -0.06 | | 0.12 | |
| SRC-A | Spirit Rlty Cap Inc [Src/Pa] | 26.59 | 26.52 | 26.53 | 5,800 | -0.06 | | 0.21 | |
| SRE | Sempra Energy | 160.5 | 159.0 | 159.8 | 981,100 | -0.3 | | 0.19 | |
| SRE-A | Sempra Energy [Sre/Pa] | 126.2 | 125.4 | 125.6 | 36,200 | -0.3 | | 0.28 | |
| SRE-B | Sempra Energy [Sre/Pb] | 124.7 | 123.8 | 124.1 | 32,500 | -0.4 | | 0.33 | |
| SREA | Sempra Energy 5.750% Junior Subordinated | 26.80 | 26.64 | 26.77 | 41,700 | 0.09 | | 0.34 | |
| SRF | The Cushing Royalty & Income Fund | 6.280 | 6.240 | 6.240 | 3,800 | -0.060 | | 0.95 | |
| SRG | Seritage Growth Properties | 40.14 | 39.54 | 39.86 | 189,000 | 0.11 | | 0.28 | |
| SRG-A | Seritage Growth Pptys [Srg/Pa] | 26.30 | 26.20 | 26.30 | 4,600 | 0.10 | | 0.38 | |
| SRI | Stoneridge Inc | 28.74 | 28.30 | 28.52 | 103,300 | -0.10 | | 0.35 | |
| SRL | Scully Royalty Ltd | 11.24 | 11.12 | 11.12 | 17,600 | 0.01 | | 0.09 | |
| SRLP | Sprague Resources LP | 16.98 | 16.73 | 16.93 | 26,900 | -0.02 | | 0.12 | |
| SRT | Startek Inc | 8.070 | 7.990 | 8.000 | 17,700 | 0.040 | | 0.50 | |
| SRV | The Cushing MLP Total Return Fund | 10.180 | 9.595 | 9.710 | 65,100 | -0.250 | | 2.51 | |
| SSD | Simpson Manufacturing Company | 85.88 | 83.86 | 84.46 | 159,200 | -1.11 | | 1.30 | |
| SSI | Stage Stores | 4.100 | 3.520 | 3.640 | 3,040,200 | -0.060 | | 1.62 | |
| SSL | Sasol Ltd | 18.43 | 18.05 | 18.21 | 350,300 | 0.20 | | 1.11 | |
| SSTK | Shutterstock Inc | 44.96 | 43.74 | 44.27 | 113,300 | -0.49 | | 1.09 | |
| SSW | Seaspan Corp | 12.73 | 12.00 | 12.30 | 813,800 | -0.42 | | 3.30 | |
| SSW-D | Seaspan Corp [Ssw/Pd] | 26.10 | 25.88 | 26.10 | 12,300 | 0.10 | | 0.37 | |
| SSW-E | Seaspan Corp [Ssw/Pe] | 26.13 | 25.92 | 26.13 | 12,900 | 0.22 | | 0.85 | |
| SSW-G | Seaspan Corp [Ssw/Pg] | 26.50 | 26.39 | 26.46 | 9,900 | 0.07 | | 0.27 | |
| SSW-H | Seaspan Corp [Ssw/Ph] | 26.53 | 26.26 | 26.53 | 19,700 | -0.05 | | 0.19 | |
| SSW-I | Seaspan Corp [Ssw/Pi] | 27.22 | 26.80 | 27.20 | 10,400 | 0.35 | | 1.30 | |
| SSWA | Seaspan Corp 7.125% Notes Due 2027 | 25.72 | 25.63 | 25.72 | 17,700 | 0.02 | | 0.07 | |
| ST | Sensata Technologies Holding N.V. | 51.75 | 49.95 | 50.30 | 758,000 | -1.10 | | 2.14 | |
| STA-C | Stag Indl Inc [Stag/Pc] | 26.70 | 26.46 | 26.70 | 2,200 | 0.10 | | 0.37 | |
| STA-D | Istar Inc [Star/Pd] | 25.77 | 25.67 | 25.72 | 900 | -0.11 | | 0.44 | |
| STA-G | Istar Inc [Star/Pg] | 25.68 | 25.52 | 25.52 | 11,700 | -0.09 | | 0.34 | |
| STA-I | Istar Inc [Star/Pi] | 25.64 | 25.49 | 25.50 | 2,400 | -0.14 | | 0.55 | |
| STAG | STI Inc | 33.14 | 32.61 | 32.93 | 2,058,800 | -0.01 | | 0.03 | |
| STAR | Istar Financial Inc | 14.96 | 14.64 | 14.65 | 593,200 | -0.30 | | 2.01 | |
| STC | Stewart Information Services Corp | 41.81 | 41.19 | 41.58 | 96,800 | 0.39 | | 0.95 | |
| STE | Steris Corp | 151.9 | 150.1 | 151.3 | 486,400 | -0.5 | | 0.34 | |
| STG | Sunlands Online Education Group ADR | 2.750 | 2.730 | 2.750 | 3,500 | 0.020 | | 0.73 | |
| STK | Columbia Seligman Premium Technology | 25.45 | 24.81 | 24.81 | 61,600 | -0.34 | | 1.35 | |
| STL | Sterling Bancorp | 20.91 | 20.30 | 20.51 | 1,926,300 | -0.28 | | 1.35 | |
| STL-A | Sterling Bancorp D [Stl/Pa] | 26.87 | 26.63 | 26.66 | 2,500 | -0.08 | | 0.29 | |
| STM | Stmicroelectronics N.V. | 30.68 | 30.04 | 30.14 | 4,727,100 | 0.10 | | 0.33 | |
| STN | Stantec Inc | 30.25 | 29.61 | 29.71 | 186,300 | -0.32 | | 1.07 | |
| STNG | Scorpio Tankers Inc | 30.97 | 28.48 | 29.02 | 2,125,400 | -1.82 | | 5.90 | |
| STON | Stonemor Partners LP | 1.205 | 1.090 | 1.140 | 50,500 | -0.050 | | 4.21 | |
| STOR | Store Capital Corpstore Capital | 38.94 | 38.40 | 38.45 | 1,082,600 | -0.28 | | 0.72 | |
| STT | State Street Corp | 80.65 | 77.89 | 78.34 | 2,782,700 | -2.12 | | 2.63 | |
| STT-C | State Street Corp [Stt/Pc] | 25.92 | 25.61 | 25.89 | 19,700 | 0.17 | | 0.66 | |
| STT-D | State Street Corp [Stt/Pd] | 28.15 | 27.90 | 28.05 | 40,400 | -0.03 | | 0.11 | |
| STT-G | State Street Corp [Stt/Pg] | 28.58 | 28.43 | 28.56 | 28,600 | -0.01 | | 0.04 | |
| STWD | Starwood Property Trust | 25.62 | 25.38 | 25.52 | 902,800 | -0.10 | | 0.39 | |
| STZ | Constellation Brands Inc | 194.7 | 190.5 | 191.6 | 853,000 | -2.4 | | 1.24 | |
| STZ.B | Constellation Brd Cl B | 194.0 | 194.0 | 194.0 | 100 | 1.4 | | 0.71 | |
| SU | Suncor Energy Inc | 32.70 | 31.99 | 32.34 | 3,042,500 | -0.40 | | 1.22 | |
| SUI | Sun Communities | 158.5 | 157.0 | 158.1 | 212,600 | 1.0 | | 0.60 | |
| SUM | Summit Materials Inc | 23.37 | 22.53 | 22.76 | 488,700 | -0.21 | | 0.91 | |
| SUN | Sunoco LP | 32.05 | 31.46 | 31.54 | 237,600 | -0.57 | | 1.78 | |
| SUP | Superior Industries International | 3.690 | 3.500 | 3.640 | 240,100 | 0.050 | | 1.39 | |
| SUPV | Grupo Supervielle S.A. | 3.130 | 2.970 | 2.980 | 1,436,200 | -0.100 | | 3.25 | |
| SUZ | Suzano Papel E Celul | 10.65 | 10.32 | 10.38 | 247,000 | -0.24 | | 2.26 | |
| SWCH | Switch Inc | 16.46 | 16.08 | 16.19 | 1,301,300 | -0.05 | | 0.31 | |
| SWI | Solarwinds Corp | 19.05 | 18.57 | 18.83 | 325,900 | 0.02 | | 0.11 | |
| SWK | Stanley Black & Decker Inc | 169.3 | 165.2 | 166.5 | 1,008,700 | -2.0 | | 1.19 | |
| SWM | Schweitzer-Mauduit International | 37.06 | 36.20 | 36.30 | 149,800 | -0.78 | | 2.10 | |
| SWN | Southwestern Energy Company | 1.730 | 1.670 | 1.710 | 27,261,100 | -0.020 | | 1.16 | |
| SWP | Stanley Black & Decker Inc | 110.1 | 108.9 | 109.0 | 15,900 | -0.8 | | 0.68 | |
| SWT | Stanley Black & Decker Inc | 108.4 | 107.6 | 107.8 | 504,000 | -1.3 | | 1.17 | |
| SWX | Southwest Gas Corp | 79.69 | 78.59 | 79.01 | 350,300 | -0.28 | | 0.35 | |
| SWZ | Swiss Helvetia Fund | 8.810 | 8.710 | 8.730 | 57,500 | -0.020 | | 0.23 | |
| SXC | Suncoke Energy Inc | 5.940 | 5.615 | 5.740 | 575,700 | -0.160 | | 2.71 | |
| SXI | Standex International Corp | 78.87 | 77.12 | 77.73 | 48,500 | -0.79 | | 1.01 | |
| SXT | Sensient Technologies Corp | 63.41 | 62.56 | 62.88 | 166,100 | -0.27 | | 0.43 | |
| SYF | Synchrony Financial | 34.50 | 32.43 | 32.63 | 15,776,300 | -3.57 | | 9.86 | |
| SYF-A | Synchrony Financial 5.625% Prf Perpetual | 25.90 | 25.51 | 25.53 | 203,600 | -0.35 | | 1.35 | |
| SYK | Stryker Corp | 217.6 | 213.5 | 214.2 | 1,558,800 | -2.0 | | 0.92 | |
| SYX | Systemax Inc | 24.97 | 24.33 | 24.48 | 32,100 | -0.38 | | 1.53 | |
| SYY | Sysco Corp | 83.84 | 82.24 | 82.63 | 1,902,200 | -0.96 | | 1.15 | |
| SZC | The Cushing Renaissance Fund | 13.10 | 12.99 | 12.99 | 66,100 | -0.12 | | 0.92 | |