| Code | Name | High | Low | Close | Volume | Change | |
|---|
| S | Sprint Corp | 6.450 | 6.330 | 6.370 | 6,274,100 | -0.040 |  | 0.62 |   |
| SA | Seabridge Gold | 14.69 | 14.28 | 14.42 | 488,600 | -0.15 | | 1.03 | |
| SAB | Saratoga Investment Corp 6.75% Notes Due | 25.58 | 25.55 | 25.55 | 4,200 | -0.13 | | 0.51 | |
| SAF | Saratoga Investment Corp | 25.05 | 24.87 | 24.95 | 6,400 | 0.00 |  | 0.00 | |
| SAFE | Safety Income and Growth Inc | 17.01 | 16.63 | 16.67 | 34,800 | -0.38 | | 2.23 | |
| SAH | Sonic Automotive | 17.76 | 17.16 | 17.40 | 163,200 | -0.44 | | 2.47 | |
| SAIC | Science Applications Internatio | 73.00 | 70.93 | 71.06 | 230,200 | -1.91 | | 2.62 | |
| SAIL | Sailpoint Technologies Holdings Inc | 28.51 | 27.76 | 27.98 | 637,200 | -0.82 | | 2.85 | |
| SALT | Scorpio Bulkers Inc | 6.430 | 6.150 | 6.250 | 740,100 | 0.050 |  | 0.81 | |
| SAM | Boston Beer Company | 271.7 | 260.2 | 261.7 | 151,300 | -8.4 | | 3.11 | |
| SAN | Banco Santander | 4.830 | 4.680 | 4.700 | 8,660,600 | -0.200 | | 4.08 | |
| SAN-B | Santander Finance Preferred S.A. | 22.15 | 21.92 | 22.05 | 10,600 | -0.02 | | 0.09 | |
| SAP | SAP Ag | 111.2 | 107.0 | 107.0 | 2,493,000 | -8.8 | | 7.58 | |
| SAR | Saratoga Investment Corp | 23.18 | 22.78 | 22.92 | 52,300 | -0.21 | | 0.91 | |
| SAVE | Spirit Airlines Inc | 51.00 | 49.60 | 49.80 | 950,200 | -1.17 | | 2.30 | |
| SB | Safe Bulkers Inc | 2.750 | 2.550 | 2.600 | 398,100 | 0.020 | | 0.78 | |
| SB-C | Safe Bulkers Inc | 23.40 | 23.23 | 23.35 | 3,000 | -0.15 | | 0.64 | |
| SB-D | Safe Bulkers Inc | 23.29 | 23.15 | 23.29 | 13,100 | -0.03 | | 0.13 | |
| SBBC | Scorpio Tankers Inc 8.25% Senior Notes | 25.34 | 25.29 | 25.31 | 2,000 | 0.05 | | 0.20 | |
| SBGL | Sibanye Gold Limited American D | 3.270 | 3.100 | 3.170 | 3,819,400 | -0.020 | | 0.63 | |
| SBH | Sally Beauty Holdings | 18.44 | 17.94 | 18.10 | 1,458,800 | -0.07 | | 0.39 | |
| SBI | Western Asset Intermediate Fund Inc | 8.320 | 8.240 | 8.270 | 38,600 | -0.020 | | 0.24 | |
| SBNA | Scorpio Tankers Inc | 24.75 | 24.60 | 24.60 | 900 | 0.05 | | 0.20 | |
| SBOW | Silverbow Resources Inc | 29.06 | 28.56 | 28.65 | 10,600 | -0.50 | | 1.72 | |
| SBR | Sabine Royalty Trust | 39.03 | 38.45 | 38.55 | 18,800 | -0.59 | | 1.51 | |
| SBS | Cia De Saneamento Basico Do Estado | 7.570 | 7.300 | 7.300 | 2,231,600 | -0.280 | | 3.69 | |
| SC | Santander Consumer USA Holdings | 19.26 | 18.80 | 18.88 | 1,115,800 | -0.31 | | 1.62 | |
| SCA | Stellus Capital Investment 5.75% Notes | 25.20 | 25.13 | 25.13 | 2,600 | -0.07 | | 0.28 | |
| SCCO | Southern Peru Copper Corp | 41.45 | 39.96 | 40.00 | 1,219,100 | -1.86 | | 4.44 | |
| SCD | Lmp Capital and Income Fund Inc | 13.20 | 12.97 | 13.08 | 32,200 | -0.05 | | 0.38 | |
| SCE-G | Sce Trust II | 21.25 | 21.01 | 21.25 | 48,800 | 0.24 | | 1.14 | |
| SCE-H | Sce Trust III 5.75% | 25.14 | 24.84 | 25.10 | 15,300 | 0.00 | | 0.00 | |
| SCE-J | Sce Trust IV | 23.73 | 23.62 | 23.66 | 5,600 | 0.00 | | 0.00 | |
| SCE-K | Scr TR V Fxd/Fltg Rate | 24.60 | 24.47 | 24.60 | 12,900 | 0.12 | | 0.49 | |
| SCE-L | Sce Trust Vi TR Pref Secs | 21.01 | 20.85 | 20.95 | 26,900 | 0.10 | | 0.48 | |
| SCG | Scana Corp | 40.47 | 39.88 | 40.26 | 770,200 | 0.18 | | 0.45 | |
| SCH-C | Charles Schwab Corp Pref Share | 25.58 | 25.37 | 25.58 | 49,500 | 0.14 | | 0.55 | |
| SCH-D | Charles Schwab Corp Dep Pfd. | 25.78 | 25.58 | 25.65 | 55,500 | 0.04 | | 0.16 | |
| SCHW | The Charles Schwab Corp | 48.11 | 46.44 | 46.70 | 8,541,800 | -1.34 | | 2.79 | |
| SCI | Service Corporation International | 44.20 | 43.64 | 43.74 | 836,400 | -0.42 | | 0.95 | |
| SCL | Stepan Company | 87.13 | 84.34 | 84.98 | 67,500 | -1.76 | | 2.03 | |
| SCM | Stellus Capital Investment Cor | 13.06 | 12.89 | 13.00 | 32,000 | -0.01 | | 0.08 | |
| SCS | Steelcase Inc | 17.46 | 16.89 | 17.07 | 673,200 | -0.31 | | 1.78 | |
| SCX | L.S. Starrett Company | 5.940 | 5.770 | 5.940 | 1,800 | 0.050 | | 0.85 | |
| SD | Sandridge Energy Inc | 10.64 | 10.31 | 10.54 | 248,100 | -0.11 | | 1.03 | |
| SDLP | Seadrill Partners Llc | 3.620 | 3.500 | 3.550 | 100,800 | -0.070 | | 1.93 | |
| SDR | Sandridge Mississippian Trust | 1.230 | 1.210 | 1.230 | 54,400 | 0.010 | | 0.82 | |
| SDRL | Seadrill Ltd | 24.09 | 23.32 | 23.94 | 344,300 | -0.26 | | 1.07 | |
| SDT | Sandridge Mississippian Trust I | 1.290 | 1.270 | 1.290 | 25,300 | 0.030 | | 2.38 | |
| SE | Sea Limited ADR | 13.50 | 12.87 | 13.19 | 1,718,300 | -0.50 | | 3.65 | |
| SEAS | Seaworld Entertainment Inc Co | 30.15 | 29.20 | 29.44 | 841,900 | -0.74 | | 2.45 | |
| SEE | Sealed Air Corp | 33.46 | 31.50 | 32.35 | 7,577,200 | -2.93 | | 8.30 | |
| SEM | Select Medical Holdings Corp | 17.49 | 17.14 | 17.31 | 527,100 | -0.04 | | 0.23 | |
| SEMG | Semgroup Corp | 21.52 | 20.92 | 21.04 | 484,200 | -0.21 | | 0.99 | |
| SEND | Sendgrid Inc | 35.50 | 33.69 | 34.68 | 1,695,400 | -0.89 | | 2.50 | |
| SEP | Spectra Energy Partners LP | 36.27 | 35.81 | 35.88 | 735,200 | -0.14 | | 0.39 | |
| SERV | Servicemaster Global Holdings I | 45.26 | 44.51 | 44.75 | 1,383,600 | -0.14 | | 0.31 | |
| SF | Stifel Financial Corp | 49.13 | 47.67 | 47.84 | 277,000 | -1.28 | | 2.61 | |
| SF-A | Stifel Financial Corp | 25.17 | 24.82 | 24.98 | 13,200 | 0.05 | | 0.20 | |
| SFB | Stifel Financial Corporation 5.20% | 21.99 | 21.77 | 21.92 | 15,300 | 0.00 | | 0.00 | |
| SFE | Safeguard Scientifics | 9.120 | 8.860 | 8.880 | 87,600 | -0.130 | | 1.44 | |
| SFL | Ship Finance International | 13.19 | 12.93 | 13.07 | 765,700 | -0.11 | | 0.83 | |
| SFS | Smart & Final Stores Inc | 5.330 | 5.150 | 5.270 | 324,300 | 0.020 | | 0.38 | |
| SFUN | Soufun Holdings | 2.290 | 2.050 | 2.220 | 2,289,500 | -0.070 | | 3.06 | |
| SGU | Star Gas Partners LP | 9.780 | 9.670 | 9.710 | 48,800 | -0.010 | | 0.10 | |
| SGZA | Selective Insurance Group Inc | 24.65 | 24.48 | 24.54 | 9,900 | -0.02 | | 0.08 | |
| SHAK | Shake Shack Inc | 61.17 | 57.64 | 58.38 | 608,600 | -2.24 | | 3.70 | |
| SHG | Shinhan Financial Group Co Ltd | 38.64 | 37.67 | 37.72 | 90,000 | -1.24 | | 3.18 | |
| SHI | Sinopec Shangai Petrochemical Company | 47.36 | 46.18 | 46.30 | 53,100 | -1.06 | | 2.24 | |
| SHLX | Shell Midstream Partners LP | 21.39 | 20.89 | 21.07 | 812,300 | 0.03 | | 0.14 | |
| SHO | Sunstone Hotel Investors | 14.84 | 14.54 | 14.57 | 1,602,500 | -0.23 | | 1.55 | |
| SHO-E | Sunstone Hotel Investors Inc | 25.38 | 25.25 | 25.25 | 500 | -0.13 | | 0.51 | |
| SHO-F | Sunstone Hotel Investors Inc | 25.52 | 25.52 | 25.52 | 100 | 0.00 | | 0.00 | |
| SHOP | Shopify Inc | 140.1 | 133.6 | 134.8 | 1,595,400 | -2.6 | | 1.89 | |
| SHW | Sherwin-Williams Company | 413.2 | 403.4 | 406.8 | 860,200 | -3.9 | | 0.94 | |
| SID | Companhia Siderurgica Nacional | 2.740 | 2.570 | 2.590 | 1,836,500 | -0.110 | | 4.07 | |
| SIG | Signet Jewelers Ltd | 57.41 | 55.68 | 56.06 | 1,335,400 | -1.53 | | 2.66 | |
| SIT-A | Site Centers Corp Shs Pfd Cl A | 22.94 | 22.50 | 22.72 | 4,300 | 0.17 | | 0.75 | |
| SIT-J | Site Centers Corp Dep Shs Pfd J | 23.18 | 23.00 | 23.05 | 3,100 | 0.05 | | 0.22 | |
| SIT-K | Site Centers Corp. Dep Shs Pfd K | 22.00 | 21.82 | 22.00 | 3,000 | -0.25 | | 1.12 | |
| SITC | Site Centers Corp. | 12.35 | 12.15 | 12.18 | 1,057,500 | -0.08 | | 0.65 | |
| SITE | Siteone Landscape Supply | 70.96 | 68.91 | 69.93 | 646,000 | -1.01 | | 1.42 | |
| SIX | Six Flags Entertainment Corp | 69.19 | 67.26 | 67.58 | 1,227,100 | -1.00 | | 1.46 | |
| SJI | South Jersey Industries | 35.67 | 34.97 | 35.11 | 744,100 | -0.02 | | 0.06 | |
| SJIU | South Jersey Industries Inc | 55.75 | 55.75 | 55.75 | 160,000 | 0.00 | | 0.00 | |
| SJM | J.M. Smucker Company | 104.2 | 102.5 | 102.9 | 852,500 | -0.9 | | 0.87 | |
| SJR | Shaw Communications Inc | 19.06 | 18.81 | 18.94 | 636,200 | -0.09 | | 0.47 | |
| SJT | San Juan Basin Royalty Trust | 5.540 | 5.300 | 5.370 | 126,300 | -0.150 | | 2.72 | |
| SJW | SJW Corp | 59.96 | 58.73 | 59.40 | 47,000 | 0.40 | | 0.68 | |
| SKM | Sk Telecom Corp | 27.27 | 26.84 | 26.93 | 542,200 | 0.12 | | 0.45 | |
| SKT | Tanger Factory Outlet Centers | 21.92 | 21.64 | 21.68 | 562,500 | 0.00 | | 0.00 | |
| SKX | Skechers U.S.A. | 26.80 | 25.82 | 26.12 | 5,118,800 | -0.57 | | 2.14 | |
| SKY | Skyline Corp | 27.35 | 26.28 | 26.32 | 392,600 | -0.79 | | 2.91 | |
| SLB | Schlumberger N.V. | 59.31 | 58.08 | 58.43 | 11,215,300 | -0.81 | | 1.37 | |
| SLCA | U.S. Silica Holdings Inc | 17.46 | 16.13 | 16.17 | 3,876,000 | -1.52 | | 8.59 | |
| SLD | Sutherland Asset Management Corp MD | 16.65 | 16.45 | 16.65 | 41,300 | 0.10 | | 0.60 | |
| SLDA | Sutherland Asset Management Corporation | 26.25 | 26.25 | 26.25 | 100 | 0.00 | | 0.00 | |
| SLDD | Sutherland Asset Management Corporation | 25.67 | 25.63 | 25.64 | 2,200 | 0.04 | | 0.16 | |
| SLF | Sun Life Financial Inc | 37.38 | 36.76 | 36.96 | 1,051,500 | -0.31 | | 0.83 | |
| SLG | SL Green Realty Corp | 94.21 | 91.13 | 92.59 | 1,761,600 | 0.42 | | 0.46 | |
| SLG-I | SL Green Realty Corp | 25.02 | 24.90 | 25.02 | 82,800 | 0.15 | | 0.60 | |
| SLTB | Scorpio Bulkers Inc 7.50% Seni | 25.25 | 25.22 | 25.24 | 8,800 | -0.02 | | 0.08 | |
| SM | Sm Energy Company | 29.67 | 27.97 | 28.99 | 3,606,700 | -0.97 | | 3.24 | |
| SMAR | Smartsheet Inc. Class A | 26.97 | 25.49 | 25.66 | 621,500 | -0.60 | | 2.28 | |
| SMFG | Sumitomo Mitsui Financial Group Inc | 8.020 | 7.850 | 7.870 | 1,172,800 | -0.160 | | 1.99 | |
| SMG | Scotts Miracle-Gro Company | 73.77 | 72.09 | 72.31 | 325,200 | -0.90 | | 1.23 | |
| SMHI | Seacor Marine Holdings Inc | 19.99 | 19.05 | 19.44 | 44,600 | -0.26 | | 1.32 | |
| SMI | Semiconductor Manufacturing | 4.430 | 4.300 | 4.310 | 286,000 | -0.180 | | 4.01 | |
| SMLP | Summit Midstream Partners LP | 15.03 | 14.61 | 14.77 | 139,700 | 0.00 | | 0.00 | |
| SMM | Salient Midstream & MLP Fund | 9.890 | 9.720 | 9.770 | 53,100 | -0.020 | | 0.20 | |
| SMP | Standard Motor Products | 44.61 | 43.57 | 43.67 | 78,900 | -1.00 | | 2.24 | |
| SMTA | Spirit Mta REIT | 11.43 | 11.10 | 11.17 | 101,500 | -0.23 | | 2.02 | |
| SN | Sanchez Energy Corp | 2.310 | 2.180 | 2.210 | 2,666,200 | -0.130 | | 5.56 | |
| SNA | Snap-On Inc | 159.4 | 150.4 | 151.5 | 3,299,000 | -16.1 | | 9.61 | |
| SNAP | Snap Inc | 7.020 | 6.760 | 6.810 | 16,946,000 | -0.250 | | 3.54 | |
| SNDR | Schneider National Inc | 22.07 | 21.22 | 21.29 | 780,100 | -0.82 | | 3.71 | |
| SNE | Sony Corp | 57.20 | 55.61 | 56.03 | 1,755,400 | -1.87 | | 3.23 | |
| SNN | Smith & Nephew Snats | 34.14 | 33.64 | 33.85 | 472,100 | -0.09 | | 0.27 | |
| SNP | China Petroleum & Chemical Corp | 83.48 | 81.19 | 81.31 | 341,500 | -3.43 | | 4.05 | |
| SNR | New Senior Investment Group Inc | 5.850 | 5.700 | 5.720 | 273,400 | -0.070 | | 1.21 | |
| SNV | Synovus Financial Corp | 43.49 | 42.41 | 42.65 | 1,881,600 | -0.46 | | 1.07 | |
| SNV-D | Synovus Financial Corp. - Fxdfr Prf | 25.69 | 25.55 | 25.55 | 9,100 | 0.05 | | 0.20 | |
| SNX | Synnex Corp | 79.27 | 77.15 | 77.67 | 534,800 | -0.89 | | 1.13 | |
| SNY | Sanofi-Aventis S.A. | 45.01 | 44.37 | 44.45 | 732,500 | -0.23 | | 0.51 | |
| SO | Southern Company | 44.53 | 44.09 | 44.30 | 4,606,600 | -0.01 | | 0.02 | |
| SOGO | Sogou Inc | 6.490 | 6.010 | 6.070 | 1,972,800 | -0.280 | | 4.41 | |
| SOI | Solaris Oilfield Infrastructure Inc | 16.95 | 15.66 | 15.98 | 870,500 | -1.23 | | 7.15 | |
| SOJA | The Southern Co. Series | 25.61 | 25.43 | 25.55 | 33,900 | 0.00 | | 0.00 | |
| SOJB | Southern Co | 22.53 | 22.43 | 22.43 | 31,800 | -0.01 | | 0.04 | |
| SOJC | Southern Company Series 2017B 5.25% | 22.68 | 22.48 | 22.61 | 26,900 | -0.06 | | 0.26 | |
| SOL | Renesola Ltd | 2.040 | 1.990 | 2.000 | 2,600 | -0.010 | | 0.50 | |
| SON | Sonoco Products Company | 55.63 | 52.28 | 55.05 | 1,429,600 | 2.30 | | 4.36 | |
| SOR | Source Capital | 38.37 | 37.88 | 38.03 | 9,600 | -0.02 | | 0.05 | |
| SPA | Sparton Corp | 14.47 | 13.93 | 14.02 | 42,600 | -0.10 | | 0.71 | |
| SPA.U | Spartan Energy Acquisition Corp. Units | 10.13 | 10.13 | 10.13 | 5,000 | 0.02 | | 0.15 | |
| SPA.W | Spartan Energy Acquisition Corp Warrants | 1.500 | 1.450 | 1.450 | 90,900 | -0.050 | | 3.33 | |
| SPAQ | Spartan Energy Acquisition Corp Class A | 9.650 | 9.630 | 9.650 | 2,100 | 0.000 | | 0.00 | |
| SPB | Spectrum Brands Holdings Inc | 68.97 | 66.43 | 66.45 | 190,000 | -1.90 | | 2.78 | |
| SPE | Special Opportunities Fund Inc | 14.29 | 14.12 | 14.21 | 22,100 | -0.16 | | 1.11 | |
| SPE-B | Special Opportunities 3.5% Conv. Pfd. | 25.39 | 25.33 | 25.39 | 1,300 | -0.09 | | 0.35 | |
| SPG | Simon Property Group | 174.6 | 171.6 | 173.1 | 1,160,600 | 0.4 | | 0.21 | |
| SPG-J | Simon Prop Grp Pfd J | 69.27 | 68.54 | 68.54 | 300 | -1.36 | | 1.95 | |
| SPGI | S&P Global Inc | 190.7 | 186.5 | 186.9 | 1,309,100 | -3.7 | | 1.95 | |
| SPH | Suburban Propane Partners LP | 23.99 | 23.53 | 23.56 | 253,100 | -0.15 | | 0.63 | |
| SPL-A | Steel Partners Holdings LP 6.0% Series A | 22.25 | 21.79 | 21.89 | 44,100 | 0.11 | | 0.51 | |
| SPLP | Steel Partners Hldgs | 16.01 | 16.01 | 16.01 | 300 | 0.09 | | 0.57 | |
| SPN | Superior Energy Services | 9.400 | 8.970 | 9.020 | 2,584,400 | -0.610 | | 6.33 | |
| SPOT | Spotify Technology S.A. | 158.3 | 149.8 | 152.5 | 2,317,900 | -6.8 | | 4.26 | |
| SPR | Spirit Aerosystems Holdings | 84.40 | 81.84 | 82.84 | 1,081,300 | -1.85 | | 2.18 | |
| SPXC | SPX Corp | 30.37 | 29.67 | 30.20 | 279,500 | -0.13 | | 0.43 | |
| SPXX | Nuveen Equity Premium and Growth Fund | 16.22 | 15.79 | 15.93 | 110,700 | -0.21 | | 1.30 | |
| SQ | Square | 77.57 | 73.60 | 74.96 | 15,367,900 | -3.09 | | 3.96 | |
| SQM | Sociedad Quimica Y Minera S.A. | 42.09 | 40.96 | 41.21 | 621,800 | -0.97 | | 2.30 | |
| SQNS | Sequans Communications S A | 1.350 | 1.320 | 1.350 | 19,200 | 0.020 | | 1.50 | |
| SR | Spire Inc | 74.60 | 73.36 | 73.99 | 134,400 | 0.11 | | 0.15 | |
| SRC | Spirit Realty Capital Inc | 7.870 | 7.760 | 7.800 | 4,443,800 | -0.020 | | 0.26 | |
| SRC-A | Spirit Realty Capital Inc Pfd Ser A | 21.50 | 21.37 | 21.46 | 6,700 | 0.01 | | 0.05 | |
| SRE | Sempra Energy | 116.9 | 115.4 | 115.9 | 2,097,900 | 0.6 | | 0.53 | |
| SRE-A | Sempra Energy Pfd Conv Ser A | 102.4 | 101.9 | 102.2 | 113,900 | 0.7 | | 0.64 | |
| SRE-B | Sempra Energy Pfd Conv Ser B | 104.0 | 102.2 | 102.3 | 206,500 | 0.3 | | 0.27 | |
| SRF | The Cushing Royalty & Income Fund | 8.890 | 8.810 | 8.830 | 9,800 | -0.100 | | 1.12 | |
| SRG | Seritage Growth Properties Cla | 42.49 | 40.85 | 41.56 | 639,000 | -0.91 | | 2.14 | |
| SRG-A | Seritage Growth Properties 7.00% Cum Red | 23.10 | 22.86 | 23.05 | 10,900 | -0.06 | | 0.26 | |
| SRI | Stoneridge Inc | 24.66 | 24.04 | 24.08 | 126,000 | -0.76 | | 3.06 | |
| SRLP | Sprague Resources LP | 27.00 | 26.65 | 26.72 | 16,600 | -0.28 | | 1.04 | |
| SRT | Startek Inc | 6.300 | 5.940 | 6.060 | 96,300 | -0.230 | | 3.66 | |
| SRV | The Cushing MLP Total Return Fund | 11.42 | 11.28 | 11.39 | 12,300 | 0.01 | | 0.09 | |
| SSD | Simpson Manufacturing Company | 62.64 | 60.66 | 60.96 | 409,300 | -1.91 | | 3.04 | |
| SSI | Stage Stores | 1.870 | 1.730 | 1.750 | 108,700 | 0.000 | | 0.00 | |
| SSL | Sasol Ltd | 35.83 | 34.80 | 34.82 | 323,200 | -1.85 | | 5.04 | |
| SSTK | Shutterstock Inc | 48.09 | 46.18 | 46.26 | 219,800 | -1.48 | | 3.10 | |
| SSW | Seaspan Corp | 8.550 | 8.330 | 8.410 | 481,500 | 0.000 | | 0.00 | |
| SSW-D | Seaspan Corp | 24.59 | 24.44 | 24.51 | 43,000 | 0.07 | | 0.29 | |
| SSW-E | Seaspan Corp | 25.28 | 25.22 | 25.28 | 16,000 | 0.00 | | 0.00 | |
| SSW-G | Seaspan Corp | 25.18 | 25.00 | 25.18 | 18,900 | 0.11 | | 0.44 | |
| SSW-H | Seaspan Corp | 24.55 | 24.47 | 24.49 | 20,700 | 0.02 | | 0.08 | |
| SSW-I | Seaspan Corp Fixed/Fltg Perp Pfd Ser I | 25.13 | 24.97 | 25.02 | 27,900 | -0.02 | | 0.08 | |
| SSWA | Seaspan Corporation 7.125% Notes Due | 24.58 | 24.52 | 24.54 | 800 | 0.12 | | 0.49 | |
| SSWN | Seaspan Corp | 25.15 | 25.13 | 25.13 | 10,300 | 0.00 | | 0.00 | |
| ST | Sensata Technologies Holding N.V. | 44.60 | 43.05 | 44.16 | 1,932,100 | 0.46 | | 1.05 | |
| STA-C | Stag Industrial Inc Prf C | 25.53 | 25.50 | 25.53 | 500 | -0.05 | | 0.20 | |
| STA-D | Istar Financial Inc Preferred | 24.79 | 23.80 | 24.12 | 10,700 | -0.26 | | 1.07 | |
| STA-G | Istar Financial Inc Preferred | 23.99 | 23.52 | 23.74 | 4,200 | -0.05 | | 0.21 | |
| STA-I | Istar Financial Inc Preferred | 23.65 | 23.40 | 23.50 | 32,900 | -0.19 | | 0.80 | |
| STAG | STI Inc | 26.51 | 25.98 | 26.07 | 497,400 | -0.24 | | 0.91 | |
| STAR | Istar Financial Inc | 10.97 | 10.70 | 10.70 | 420,100 | -0.27 | | 2.46 | |
| STC | Stewart Information Services Corp | 43.23 | 42.71 | 42.76 | 64,700 | -0.49 | | 1.13 | |
| STE | Steris Corp | 110.4 | 108.2 | 108.6 | 290,400 | -1.4 | | 1.25 | |
| STG | Sunlands Online Education Group ADR | 5.050 | 4.850 | 4.960 | 32,500 | 0.040 | | 0.81 | |
| STI | Suntrust Banks | 63.04 | 61.34 | 61.49 | 5,709,300 | -0.93 | | 1.49 | |
| STI-A | Suntrust Bks Dep Sh | 22.59 | 22.39 | 22.51 | 10,200 | 0.00 | | 0.00 | |
| STI.A | Suntrust Banks Inc Cl A | 33.91 | 33.91 | 33.91 | 100 | 0.00 | | 0.00 | |
| STI.B | Suntrust Banks Inc Cl B | 18.05 | 17.93 | 17.93 | 500 | 0.22 | | 1.24 | |
| STK | Columbia Seligman Premium Technology | 20.06 | 19.70 | 19.76 | 99,700 | -0.30 | | 1.50 | |
| STL | Sterling Bancorp | 20.67 | 20.09 | 20.12 | 1,684,900 | -0.54 | | 2.61 | |
| STL-A | Sterling Bancorp Series A | 25.88 | 25.81 | 25.88 | 3,400 | 0.06 | | 0.23 | |
| STM | Stmicroelectronics N.V. | 16.64 | 16.18 | 16.24 | 3,554,600 | -0.98 | | 5.69 | |
| STN | Stantec Inc | 24.55 | 24.28 | 24.30 | 21,700 | -0.26 | | 1.06 | |
| STNG | Scorpio Tankers Inc | 1.820 | 1.720 | 1.750 | 4,010,800 | -0.060 | | 3.31 | |
| STON | Stonemor Partners LP | 5.280 | 4.660 | 5.140 | 95,200 | 0.330 | | 6.86 | |
| STOR | Store Capital Corpstore Capital | 28.66 | 28.27 | 28.50 | 1,752,300 | 0.13 | | 0.46 | |
| STT | State Street Corp | 81.94 | 79.46 | 79.70 | 2,905,300 | -2.45 | | 2.98 | |
| STT-C | State Street Corporation Dep Sh | 23.02 | 22.92 | 23.02 | 12,300 | 0.00 | | 0.00 | |
| STT-D | State Street Corporation Serie | 25.95 | 25.78 | 25.90 | 116,800 | -0.02 | | 0.08 | |
| STT-E | State Street Corporation Depos | 25.35 | 25.24 | 25.29 | 20,700 | 0.00 | | 0.00 | |
| STT-G | State Street Corp | 25.46 | 25.27 | 25.37 | 41,400 | 0.01 | | 0.04 | |
| STWD | Starwood Property Trust | 21.85 | 21.62 | 21.66 | 1,377,200 | -0.14 | | 0.64 | |
| STZ | Constellation Brands Inc | 228.5 | 224.1 | 225.1 | 1,991,000 | -2.1 | | 0.93 | |
| STZ.B | Constellation Brd Cl B | 227.4 | 227.4 | 227.4 | 200 | -0.9 | | 0.41 | |
| SU | Suncor Energy Inc | 36.04 | 35.33 | 35.50 | 4,824,500 | -0.72 | | 1.99 | |
| SUI | Sun Communities | 99.73 | 98.77 | 99.31 | 309,700 | 0.20 | | 0.20 | |
| SUM | Summit Materials Inc | 14.59 | 13.81 | 13.85 | 3,211,900 | -0.98 | | 6.61 | |
| SUN | Sunoco LP | 29.80 | 29.10 | 29.36 | 355,400 | 0.00 | | 0.00 | |
| SUP | Superior Industries International | 13.13 | 12.77 | 12.77 | 270,200 | -0.27 | | 2.07 | |
| SUPV | Grupo Supervielle S.A. | 7.260 | 6.900 | 6.970 | 537,300 | -0.100 | | 1.41 | |
| SVU | Supervalu Inc | 32.50 | 32.47 | 32.49 | 1,488,200 | 0.02 | | 0.06 | |
| SWCH | Switch Inc | 9.090 | 8.755 | 8.860 | 608,400 | -0.220 | | 2.42 | |
| SWJ | Stanley Black & Decker Inc | 24.69 | 24.56 | 24.69 | 28,000 | 0.10 | | 0.41 | |
| SWK | Stanley Black & Decker Inc | 122.5 | 118.7 | 120.5 | 2,922,200 | -3.1 | | 2.52 | |
| SWM | Schweitzer-Mauduit International | 34.65 | 33.98 | 34.07 | 110,300 | -0.19 | | 0.55 | |
| SWN | Southwestern Energy Company | 5.620 | 5.400 | 5.550 | 18,247,700 | 0.060 | | 1.09 | |
| SWP | Stanley Black & Decker Inc | 97.29 | 93.62 | 94.99 | 158,700 | -2.01 | | 2.07 | |
| SWX | Southwest Gas Corp | 80.56 | 79.11 | 79.34 | 102,500 | -0.32 | | 0.40 | |
| SWZ | Swiss Helvetia Fund | 7.840 | 7.760 | 7.780 | 55,600 | -0.050 | | 0.64 | |
| SXC | Suncoke Energy Inc | 11.42 | 11.06 | 11.08 | 242,400 | -0.24 | | 2.12 | |
| SXCP | Suncoke Energy Partners LP | 15.29 | 15.06 | 15.13 | 39,100 | -0.12 | | 0.79 | |
| SXE | Southcross Energy Partners L | 0.5200 | 0.4700 | 0.4800 | 90,900 | -0.0300 | | 5.88 | |
| SXI | Standex International Corp | 101.7 | 98.9 | 100.0 | 16,400 | -1.4 | | 1.35 | |
| SXT | Sensient Technologies Corp | 78.40 | 76.38 | 76.76 | 421,500 | -1.06 | | 1.36 | |
| SYF | Synchrony Financial | 30.14 | 29.45 | 29.64 | 5,788,000 | -0.43 | | 1.43 | |
| SYK | Stryker Corp | 176.5 | 171.4 | 173.1 | 1,203,500 | -3.1 | | 1.78 | |
| SYX | Systemax Inc | 28.81 | 27.49 | 27.59 | 62,200 | -1.00 | | 3.50 | |
| SYY | Sysco Corp | 71.09 | 70.23 | 70.55 | 1,600,400 | 0.17 | | 0.24 | |
| SZC | The Cushing Renaissance Fund | 18.48 | 18.23 | 18.40 | 16,300 | -0.20 | | 1.08 | |