| Code | Name | High | Low | Close | Volume | Change | |
|---|
| S | Sprint Corp | 6.040 | 5.920 | 6.000 | 7,736,822 | 0.040 |  | 0.67 |   |
| SA | Seabridge Gold | 10.60 | 10.37 | 10.60 | 325,141 | 0.10 | | 0.95 | |
| SAB | Saratoga Investment Corp 6.75% Notes Due | 25.64 | 25.63 | 25.64 | 400 | 0.11 | | 0.43 | |
| SAFE | Safety Income and Growth Inc | 17.66 | 17.27 | 17.49 | 20,650 | 0.09 | | 0.52 | |
| SAH | Sonic Automotive | 19.75 | 19.10 | 19.25 | 167,644 | -0.35 |  | 1.79 | |
| SAIC | Science Applications Internatio | 86.08 | 85.08 | 85.28 | 178,314 | -0.54 | | 0.63 | |
| SAIL | Sailpoint Technologies Holdings Inc | 24.50 | 23.03 | 23.64 | 562,504 | -0.38 | | 1.58 | |
| SALT | Scorpio Bulkers Inc | 7.240 | 7.050 | 7.200 | 515,606 | 0.000 |  | 0.00 | |
| SAM | Boston Beer Company | 224.1 | 219.9 | 220.5 | 162,361 | -3.6 | | 1.58 | |
| SAN | Banco Santander | 6.790 | 6.730 | 6.780 | 3,218,019 | -0.020 | | 0.29 | |
| SAN-A | Banco Santander S.A. 6.80% Non | 25.86 | 25.84 | 25.84 | 1,100 | 0.00 | | 0.00 | |
| SAN-B | Santander Finance Preferred S.A. | 24.80 | 24.50 | 24.80 | 16,699 | 0.22 | | 0.90 | |
| SAN-C | Banco Santander S.A. 6.50% Non | 25.10 | 25.05 | 25.08 | 1,000 | -0.01 | | 0.02 | |
| SAN-I | Banco Santander Central Hispano | 25.34 | 25.34 | 25.34 | 600 | 0.00 | | 0.00 | |
| SAP | SAP Ag | 106.8 | 105.9 | 106.0 | 1,004,039 | -1.9 | | 1.73 | |
| SAR | Saratoga Investment Corp | 20.33 | 20.31 | 20.33 | 694 | -0.06 | | 0.29 | |
| SAVE | Spirit Airlines Inc | 39.47 | 38.18 | 38.43 | 1,672,769 | 0.43 | | 1.13 | |
| SB | Safe Bulkers Inc | 3.190 | 3.120 | 3.140 | 271,789 | -0.030 | | 0.95 | |
| SB-C | Safe Bulkers Inc | 23.20 | 23.08 | 23.10 | 652 | -0.55 | | 2.33 | |
| SB-D | Safe Bulkers Inc | 23.21 | 22.85 | 22.85 | 5,837 | -0.64 | | 2.72 | |
| SBBC | Scorpio Tankers Inc 8.25% Senior Notes | 25.09 | 25.05 | 25.05 | 2,192 | -0.02 | | 0.08 | |
| SBGL | Sibanye Gold Limited American D | 3.780 | 3.690 | 3.710 | 5,333,083 | 0.060 | | 1.64 | |
| SBH | Sally Beauty Holdings | 16.46 | 16.04 | 16.06 | 1,321,554 | -0.24 | | 1.47 | |
| SBI | Western Asset Intermediate Fund Inc | 8.630 | 8.580 | 8.610 | 22,868 | 0.000 | | 0.00 | |
| SBNA | Scorpio Tankers Inc | 24.30 | 24.26 | 24.29 | 1,687 | -0.01 | | 0.04 | |
| SBOW | Silverbow Resources Inc | 33.35 | 32.02 | 33.26 | 15,876 | 0.34 | | 1.03 | |
| SBR | Sabine Royalty Trust | 46.15 | 44.70 | 46.10 | 9,148 | 0.60 | | 1.32 | |
| SBS | Cia De Saneamento Basico Do Estado | 10.11 | 9.88 | 10.06 | 1,321,492 | -0.08 | | 0.79 | |
| SC | Santander Consumer USA Holdings | 16.01 | 15.63 | 15.68 | 3,138,740 | -0.22 | | 1.38 | |
| SCA | Stellus Capital Investment 5.75% Notes | 25.34 | 25.30 | 25.34 | 1,628 | -0.06 | | 0.24 | |
| SCCO | Southern Peru Copper Corp | 56.97 | 55.95 | 56.16 | 635,743 | -0.92 | | 1.61 | |
| SCD | Lmp Capital and Income Fund Inc | 13.05 | 12.74 | 13.05 | 70,785 | 0.22 | | 1.71 | |
| SCE-G | Sce Trust II | 23.38 | 23.19 | 23.24 | 693,981 | 0.01 | | 0.04 | |
| SCE-H | Sce Trust III 5.75% | 26.73 | 26.36 | 26.73 | 16,325 | 0.21 | | 0.79 | |
| SCE-J | Sce Trust IV | 25.95 | 25.65 | 25.95 | 26,396 | 0.17 | | 0.66 | |
| SCE-K | Scr TR V Fxd/Fltg Rate | 25.87 | 25.64 | 25.79 | 25,902 | 0.02 | | 0.08 | |
| SCE-L | Sce Trust Vi TR Pref Secs | 22.60 | 22.54 | 22.60 | 40,050 | 0.00 | | 0.00 | |
| SCG | Scana Corp | 36.80 | 35.75 | 35.92 | 926,634 | -0.07 | | 0.19 | |
| SCH-C | Charles Schwab Corp Pref Share | 26.05 | 25.92 | 26.04 | 38,027 | 0.02 | | 0.08 | |
| SCH-D | Charles Schwab Corp Dep Pfd. | 26.10 | 25.93 | 26.10 | 25,813 | 0.10 | | 0.38 | |
| SCHW | The Charles Schwab Corp | 55.60 | 53.40 | 54.99 | 10,057,798 | 1.31 | | 2.44 | |
| SCI | Service Corporation International | 38.92 | 38.59 | 38.61 | 890,748 | -0.27 | | 0.69 | |
| SCL | Stepan Company | 89.36 | 87.85 | 88.39 | 44,813 | -0.20 | | 0.23 | |
| SCM | Stellus Capital Investment Cor | 12.55 | 12.31 | 12.42 | 112,645 | 0.11 | | 0.89 | |
| SCS | Steelcase Inc | 14.05 | 13.70 | 13.90 | 540,908 | -0.15 | | 1.07 | |
| SCX | L.S. Starrett Company | 6.500 | 6.150 | 6.300 | 6,348 | 0.150 | | 2.44 | |
| SD | Sandridge Energy Inc | 14.79 | 14.50 | 14.63 | 314,906 | -0.20 | | 1.35 | |
| SDLP | Seadrill Partners Llc | 3.350 | 3.200 | 3.310 | 186,203 | -0.030 | | 0.90 | |
| SDR | Sandridge Mississippian Trust | 1.070 | 1.040 | 1.060 | 87,755 | 0.000 | | 0.00 | |
| SDRL | Seadrill Ltd | 0.3319 | 0.2950 | 0.3000 | 14,863,542 | -0.0600 | | 16.67 | |
| SDT | Sandridge Mississippian Trust I | 0.9000 | 0.8618 | 0.8687 | 43,594 | -0.0113 | | 1.28 | |
| SE | Sea Limited ADR | 11.71 | 11.38 | 11.38 | 602,394 | -0.21 | | 1.81 | |
| SEAS | Seaworld Entertainment Inc Co | 15.63 | 15.27 | 15.41 | 1,123,255 | -0.22 | | 1.41 | |
| SEE | Sealed Air Corp | 44.57 | 43.89 | 44.02 | 1,751,703 | -0.33 | | 0.74 | |
| SEM | Select Medical Holdings Corp | 18.45 | 17.90 | 18.15 | 568,669 | -0.30 | | 1.63 | |
| SEMG | Semgroup Corp | 24.75 | 24.05 | 24.35 | 498,435 | -0.20 | | 0.81 | |
| SEND | Sendgrid Inc | 28.25 | 27.95 | 28.13 | 250,600 | 0.06 | | 0.21 | |
| SEP | Spectra Energy Partners LP | 34.91 | 34.35 | 34.62 | 287,034 | -0.13 | | 0.37 | |
| SERV | Servicemaster Global Holdings I | 52.02 | 51.35 | 51.57 | 504,000 | -0.13 | | 0.25 | |
| SF | Stifel Financial Corp | 59.51 | 58.60 | 58.85 | 215,253 | -0.32 | | 0.54 | |
| SF-A | Stifel Financial Corp | 26.69 | 26.48 | 26.69 | 12,398 | 0.12 | | 0.45 | |
| SFB | Stifel Financial Corporation 5.20% | 24.33 | 23.93 | 23.93 | 15,660 | -0.18 | | 0.75 | |
| SFE | Safeguard Scientifics | 12.50 | 12.25 | 12.50 | 67,788 | 0.20 | | 1.63 | |
| SFL | Ship Finance International | 14.10 | 13.85 | 14.05 | 2,134,507 | 0.00 | | 0.00 | |
| SFS | Smart | 5.250 | 5.050 | 5.100 | 398,086 | -0.100 | | 1.92 | |
| SFUN | Soufun Holdings | 4.850 | 4.720 | 4.750 | 998,182 | -0.100 | | 2.06 | |
| SGF | Singapore Fund | 13.85 | 13.71 | 13.71 | 20,986 | -0.06 | | 0.44 | |
| SGU | Star Gas Partners LP | 9.830 | 9.690 | 9.750 | 121,532 | 0.050 | | 0.52 | |
| SGY | Stone Energy Corp | 38.41 | 37.50 | 37.67 | 220,783 | -0.80 | | 2.08 | |
| SGZA | Selective Insurance Group Inc | 25.27 | 25.12 | 25.27 | 11,458 | 0.09 | | 0.36 | |
| SHAK | Shake Shack Inc | 43.74 | 42.71 | 43.43 | 320,533 | 0.28 | | 0.65 | |
| SHG | Shinhan Financial Group Co Ltd | 42.85 | 42.27 | 42.56 | 181,814 | -0.67 | | 1.55 | |
| SHI | Sinopec Shangai Petrochemical Company | 65.20 | 64.78 | 65.03 | 16,317 | -0.07 | | 0.11 | |
| SHLX | Shell Midstream Partners LP | 21.95 | 21.38 | 21.53 | 544,743 | 0.00 | | 0.00 | |
| SHO | Sunstone Hotel Investors | 15.88 | 15.72 | 15.73 | 1,042,265 | -0.11 | | 0.69 | |
| SHO-E | Sunstone Hotel Investors Inc | 25.22 | 25.12 | 25.15 | 1,065 | -0.06 | | 0.25 | |
| SHO-F | Sunstone Hotel Investors Inc | 25.42 | 25.42 | 25.42 | 100 | 0.00 | | 0.00 | |
| SHOP | Shopify Inc | 127.6 | 125.3 | 126.8 | 1,668,091 | 0.1 | | 0.09 | |
| SHW | Sherwin-Williams Company | 397.6 | 390.2 | 392.4 | 636,608 | -3.8 | | 0.96 | |
| SID | Companhia Siderurgica Nacional | 2.750 | 2.620 | 2.650 | 5,017,727 | -0.090 | | 3.28 | |
| SIG | Signet Jewelers Ltd | 39.36 | 37.73 | 38.65 | 2,608,716 | 0.82 | | 2.17 | |
| SITE | Siteone Landscape Supply | 77.32 | 75.49 | 75.62 | 314,681 | -1.83 | | 2.36 | |
| SIX | Six Flags Entertainment Corp | 61.85 | 61.20 | 61.32 | 894,930 | -0.40 | | 0.65 | |
| SJI | South Jersey Industries | 30.24 | 29.62 | 30.02 | 2,110,161 | 0.20 | | 0.67 | |
| SJM | J.M. Smucker Company | 117.9 | 113.2 | 114.9 | 1,693,331 | -2.1 | | 1.81 | |
| SJR | Shaw Communications Inc | 20.93 | 20.63 | 20.88 | 611,022 | 0.12 | | 0.58 | |
| SJT | San Juan Basin Royalty Trust | 7.130 | 7.000 | 7.120 | 202,283 | 0.060 | | 0.85 | |
| SJW | SJW Corp | 56.21 | 55.25 | 56.17 | 161,168 | 0.17 | | 0.30 | |
| SKM | Sk Telecom Corp | 23.46 | 23.30 | 23.35 | 309,737 | 0.25 | | 1.08 | |
| SKT | Tanger Factory Outlet Centers | 22.45 | 21.51 | 21.52 | 1,118,702 | -0.57 | | 2.58 | |
| SKX | Skechers U.S.A. | 32.20 | 29.72 | 30.70 | 37,109,000 | -11.38 | | 27.04 | |
| SLB | Schlumberger N.V. | 71.25 | 68.63 | 69.23 | 9,807,716 | -1.05 | | 1.49 | |
| SLCA | U.S. Silica Holdings Inc | 28.24 | 27.37 | 27.99 | 1,406,015 | -0.05 | | 0.18 | |
| SLD | Sutherland Asset Management Corp MD | 14.40 | 14.35 | 14.40 | 43,790 | 0.05 | | 0.35 | |
| SLDA | Sutherland Asset Management Corporation | 25.28 | 25.27 | 25.28 | 300 | 0.03 | | 0.12 | |
| SLF | Sun Life Financial Inc | 40.86 | 40.56 | 40.65 | 447,962 | -0.07 | | 0.17 | |
| SLG | SL Green Realty Corp | 98.13 | 95.15 | 96.00 | 841,949 | -1.05 | | 1.08 | |
| SLG-I | SL Green Realty Corp | 25.22 | 25.08 | 25.21 | 21,203 | 0.12 | | 0.48 | |
| SLTB | Scorpio Bulkers Inc 7.50% Seni | 25.37 | 25.30 | 25.30 | 1,881 | -0.08 | | 0.32 | |
| SM | Sm Energy Company | 22.29 | 21.52 | 22.16 | 4,740,912 | 0.35 | | 1.60 | |
| SMFG | Sumitomo Mitsui Financial Group Inc | 8.480 | 8.420 | 8.440 | 562,324 | 0.030 | | 0.36 | |
| SMG | Scotts Miracle-Gro Company | 83.67 | 81.95 | 82.63 | 631,329 | 0.37 | | 0.45 | |
| SMHI | Seacor Marine Holdings Inc | 23.63 | 22.81 | 22.97 | 59,061 | -0.79 | | 3.32 | |
| SMI | Semiconductor Manufacturing | 6.750 | 6.630 | 6.650 | 224,787 | -0.030 | | 0.45 | |
| SMLP | Summit Midstream Partners LP | 15.05 | 14.55 | 15.05 | 168,740 | 0.30 | | 2.03 | |
| SMM | Salient Midstream & MLP Fund | 9.860 | 9.730 | 9.821 | 25,364 | 0.061 | | 0.62 | |
| SMP | Standard Motor Products | 47.35 | 46.70 | 46.83 | 94,486 | -0.38 | | 0.80 | |
| SN | Sanchez Energy Corp | 3.590 | 3.160 | 3.170 | 6,450,562 | -0.550 | | 14.78 | |
| SNA | Snap-On Inc | 152.5 | 146.3 | 146.8 | 1,328,158 | -5.8 | | 3.77 | |
| SNAP | Snap Inc | 15.42 | 14.94 | 15.20 | 20,462,748 | 0.36 | | 2.43 | |
| SNDR | Schneider National Inc | 27.83 | 27.00 | 27.11 | 824,201 | -0.46 | | 1.67 | |
| SNE | Sony Corp | 50.00 | 49.54 | 49.76 | 1,340,858 | 0.03 | | 0.06 | |
| SNN | Smith & Nephew Snats | 38.60 | 38.18 | 38.53 | 525,703 | 0.12 | | 0.31 | |
| SNP | China Petroleum & Chemical Corp | 96.69 | 95.16 | 96.56 | 110,401 | -0.97 | | 0.99 | |
| SNR | New Senior Investment Group Inc | 8.400 | 8.210 | 8.240 | 532,562 | -0.080 | | 0.96 | |
| SNV | Synovus Financial Corp | 50.65 | 49.71 | 50.63 | 960,340 | 0.76 | | 1.52 | |
| SNV-C | Synovus Financial Corp Fixed- | 25.65 | 25.51 | 25.51 | 9,657 | -0.08 | | 0.31 | |
| SNX | Synnex Corp | 104.4 | 102.6 | 103.5 | 139,806 | -0.3 | | 0.32 | |
| SNY | Sanofi-Aventis S.A. | 40.14 | 39.91 | 39.96 | 1,393,116 | -0.20 | | 0.50 | |
| SO | Southern Company | 45.87 | 45.11 | 45.22 | 4,910,829 | -0.38 | | 0.83 | |
| SOGO | Sogou Inc | 8.470 | 8.210 | 8.470 | 795,572 | 0.000 | | 0.00 | |
| SOI | Solaris Oilfield Infrastructure Inc | 18.00 | 16.89 | 18.00 | 434,777 | 0.53 | | 3.03 | |
| SOJA | The Southern Co. Series | 26.06 | 25.94 | 25.95 | 38,511 | -0.10 | | 0.38 | |
| SOJB | Southern Co | 24.69 | 24.33 | 24.39 | 51,485 | -0.26 | | 1.05 | |
| SOJC | Southern Company Series 2017B 5.25% | 24.20 | 24.05 | 24.05 | 52,146 | -0.15 | | 0.62 | |
| SOL | Renesola Ltd | 2.680 | 2.540 | 2.650 | 36,376 | 0.100 | | 3.92 | |
| SON | Sonoco Products Company | 51.94 | 50.92 | 51.75 | 837,078 | 0.69 | | 1.35 | |
| SOR | Source Capital | 40.61 | 40.01 | 40.22 | 12,811 | -0.04 | | 0.10 | |
| SOV-C | Sovereign Banc Dep S | 26.09 | 25.95 | 25.99 | 3,770 | 0.02 | | 0.06 | |
| SPA | Sparton Corp | 19.10 | 18.82 | 18.99 | 26,172 | 0.03 | | 0.16 | |
| SPB | Spectrum Brands Holdings | 99.48 | 97.04 | 97.66 | 1,100,495 | -1.62 | | 1.63 | |
| SPE | Special Opportunities Fund Inc | 14.99 | 14.95 | 14.95 | 10,366 | -0.07 | | 0.47 | |
| SPE-B | Special Opportunities 3.5% Conv. Pfd. | 25.82 | 25.75 | 25.82 | 3,783 | 0.07 | | 0.27 | |
| SPG | Simon Property Group | 151.4 | 146.9 | 147.3 | 2,332,017 | -3.0 | | 2.02 | |
| SPG-J | Simon Prop Grp Pfd J | 67.50 | 67.50 | 67.50 | 300 | 0.00 | | 0.00 | |
| SPGI | S&P Global Inc | 194.9 | 191.9 | 193.0 | 1,182,898 | -1.0 | | 0.51 | |
| SPH | Suburban Propane Partners LP | 22.63 | 22.25 | 22.46 | 123,083 | 0.13 | | 0.58 | |
| SPL-A | Steel Partners Holdings LP 6.0% Series A | 20.00 | 19.93 | 20.00 | 3,106 | 0.00 | | 0.00 | |
| SPLP | Steel Partners Hldgs | 17.60 | 17.60 | 17.60 | 518 | 0.10 | | 0.57 | |
| SPN | Superior Energy Services | 9.970 | 9.400 | 9.880 | 2,917,913 | 0.120 | | 1.23 | |
| SPOT | Spotify Technology S.A. | 159.0 | 151.2 | 158.5 | 2,337,159 | 5.0 | | 3.24 | |
| SPR | Spirit Aerosystems Holdings | 81.56 | 80.23 | 80.51 | 519,118 | -0.80 | | 0.98 | |
| SPXC | SPX Corp | 32.57 | 32.10 | 32.15 | 182,812 | -0.38 | | 1.17 | |
| SPXX | Nuveen Equity Premium and Growth Fund | 18.34 | 18.12 | 18.16 | 115,790 | -0.10 | | 0.55 | |
| SQ | Square | 52.50 | 50.66 | 51.46 | 9,050,456 | 0.83 | | 1.64 | |
| SQM | Sociedad Quimica Y Minera S.A. | 57.80 | 55.72 | 56.59 | 1,211,351 | 0.08 | | 0.14 | |
| SQNS | Sequans Communications S A | 1.700 | 1.610 | 1.640 | 110,707 | -0.050 | | 2.96 | |
| SR | Spire Inc | 70.80 | 69.80 | 69.80 | 173,329 | -0.65 | | 0.92 | |
| SRC | Spirit Realty Capital Inc | 8.000 | 7.840 | 7.860 | 5,978,593 | -0.110 | | 1.38 | |
| SRC-A | Spirit Realty Capital Inc Pfd Ser A | 21.49 | 21.10 | 21.49 | 24,772 | 0.19 | | 0.89 | |
| SRE | Sempra Energy | 111.4 | 109.4 | 109.8 | 2,154,367 | -0.6 | | 0.51 | |
| SRE-A | Sempra Energy Pfd Conv Ser A | 103.4 | 101.2 | 102.0 | 2,335,085 | 0.2 | | 0.23 | |
| SRF | The Cushing Royalty & Income Fund | 9.420 | 9.300 | 9.300 | 6,528 | -0.090 | | 0.96 | |
| SRG | Seritage Growth Properties Cla | 36.09 | 35.61 | 35.77 | 379,634 | -0.23 | | 0.64 | |
| SRG-A | Seritage Growth Properties 7.00% Cum Red | 21.51 | 21.00 | 21.31 | 13,474 | -0.10 | | 0.47 | |
| SRI | Stoneridge Inc | 28.66 | 28.06 | 28.25 | 227,831 | -0.37 | | 1.29 | |
| SRLP | Sprague Resources LP | 23.55 | 23.05 | 23.30 | 25,459 | 0.10 | | 0.43 | |
| SRT | Startek Inc | 9.800 | 9.660 | 9.720 | 93,248 | -0.040 | | 0.41 | |
| SRV | The Cushing MLP Total Return Fund | 11.55 | 11.40 | 11.50 | 8,669 | 0.01 | | 0.09 | |
| SSD | Simpson Manufacturing Company | 56.36 | 55.55 | 55.99 | 150,400 | -0.15 | | 0.27 | |
| SSI | Stage Stores | 2.820 | 2.670 | 2.700 | 319,357 | -0.100 | | 3.57 | |
| SSL | Sasol Ltd | 36.10 | 35.37 | 35.82 | 263,638 | -0.90 | | 2.45 | |
| SSP | E.W. Scripps Company | 11.84 | 11.31 | 11.48 | 525,886 | -0.33 | | 2.79 | |
| SSTK | Shutterstock Inc | 52.15 | 51.04 | 51.23 | 119,371 | -0.62 | | 1.20 | |
| SSW | Seaspan Corp | 7.820 | 7.360 | 7.760 | 4,515,009 | 0.730 | | 10.38 | |
| SSW-D | Seaspan Corp | 24.77 | 24.69 | 24.77 | 12,427 | 0.04 | | 0.16 | |
| SSW-E | Seaspan Corp | 25.00 | 24.73 | 24.90 | 74,983 | -0.06 | | 0.24 | |
| SSW-G | Seaspan Corp | 24.70 | 24.65 | 24.70 | 28,929 | -0.05 | | 0.20 | |
| SSW-H | Seaspan Corp | 24.18 | 24.10 | 24.18 | 38,860 | 0.01 | | 0.04 | |
| SSWA | Seaspan Corporation 7.125% Notes Due | 23.46 | 23.36 | 23.46 | 5,440 | 0.14 | | 0.58 | |
| SSWN | Seaspan Corp | 25.30 | 25.20 | 25.21 | 175,036 | -0.04 | | 0.16 | |
| ST | Sensata Technologies Holding N.V. | 54.29 | 53.62 | 54.11 | 548,689 | 0.12 | | 0.22 | |
| STA-B | Stag Industrial Inc Cum Pfd S | 25.03 | 24.94 | 24.94 | 2,153 | -0.06 | | 0.24 | |
| STA-C | Stag Industrial Inc Prf C | 25.53 | 25.48 | 25.50 | 34,300 | -0.16 | | 0.62 | |
| STA-D | Istar Financial Inc Preferred | 25.07 | 25.00 | 25.02 | 77,280 | 0.05 | | 0.18 | |
| STA-G | Istar Financial Inc Preferred | 24.93 | 24.89 | 24.89 | 2,861 | -0.09 | | 0.36 | |
| STA-I | Istar Financial Inc Preferred | 24.80 | 24.73 | 24.75 | 4,552 | 0.03 | | 0.12 | |
| STAG | STI Inc | 24.18 | 23.77 | 23.77 | 644,840 | -0.36 | | 1.49 | |
| STAR | Istar Financial Inc | 10.12 | 9.97 | 10.01 | 491,530 | -0.07 | | 0.69 | |
| STAY | Extended Stay America Inc | 20.56 | 20.04 | 20.08 | 2,475,498 | -0.33 | | 1.62 | |
| STC | Stewart Information Services Corp | 43.14 | 42.60 | 42.98 | 112,436 | 0.39 | | 0.92 | |
| STE | Steris Corp | 96.91 | 95.78 | 96.04 | 228,633 | -0.18 | | 0.19 | |
| STG | Sunlands Online Education Group ADR | 8.290 | 7.750 | 8.010 | 335,846 | 0.230 | | 2.96 | |
| STI | Suntrust Banks | 67.90 | 65.79 | 66.84 | 4,781,807 | -0.19 | | 0.28 | |
| STI-A | Suntrust Bks Dep Sh | 24.44 | 24.17 | 24.44 | 11,992 | 0.16 | | 0.66 | |
| STI.A | Suntrust Banks Inc Cl A | 35.00 | 35.00 | 35.00 | 100 | 0.00 | | 0.00 | |
| STI.B | Suntrust Banks Inc Cl B | 24.03 | 23.53 | 23.53 | 1,500 | -1.77 | | 7.00 | |
| STK | Columbia Seligman Premium Technology | 22.43 | 21.78 | 21.82 | 103,341 | -0.55 | | 2.46 | |
| STL | Sterling Bancorp | 22.35 | 22.05 | 22.15 | 1,218,825 | 0.00 | | 0.00 | |
| STL-A | Sterling Bancorp Series A | 26.16 | 26.05 | 26.15 | 2,045 | 0.07 | | 0.27 | |
| STM | Stmicroelectronics N.V. | 21.74 | 21.43 | 21.50 | 2,651,880 | -0.37 | | 1.69 | |
| STN | Stantec Inc | 25.20 | 24.95 | 25.00 | 5,969 | -0.10 | | 0.40 | |
| STNG | Scorpio Tankers Inc | 2.410 | 2.350 | 2.360 | 1,505,280 | -0.040 | | 1.67 | |
| STO | Statoil ASA | 25.68 | 25.28 | 25.60 | 4,569,992 | -0.41 | | 1.58 | |
| STON | Stonemor Partners LP | 6.240 | 6.070 | 6.200 | 58,103 | 0.080 | | 1.31 | |
| STOR | Store Capital Corpstore Capital | 24.78 | 24.28 | 24.30 | 1,678,991 | -0.35 | | 1.42 | |
| STT | State Street Corp | 102.53 | 99.03 | 99.66 | 3,951,927 | -4.52 | | 4.34 | |
| STT-C | State Street Corporation Dep Sh | 25.24 | 25.06 | 25.24 | 34,654 | 0.04 | | 0.16 | |
| STT-D | State Street Corporation Serie | 26.96 | 26.82 | 26.87 | 64,638 | -0.02 | | 0.07 | |
| STT-E | State Street Corporation Depos | 26.26 | 25.95 | 26.26 | 60,859 | 0.19 | | 0.73 | |
| STT-G | State Street Corp | 26.27 | 25.99 | 26.20 | 45,238 | -0.03 | | 0.11 | |
| STWD | Starwood Property Trust | 20.84 | 20.62 | 20.67 | 1,732,931 | -0.10 | | 0.48 | |
| STZ | Constellation Brands Inc | 230.0 | 226.8 | 227.6 | 1,141,111 | -2.0 | | 0.89 | |
| STZ.B | Constellation Brd Cl B | 234.0 | 234.0 | 234.0 | 35 | 0.0 | | 0.00 | |
| SU | Suncor Energy Inc | 38.44 | 38.05 | 38.25 | 2,461,629 | -0.12 | | 0.31 | |
| SUI | Sun Communities | 91.88 | 90.88 | 91.31 | 286,197 | -0.28 | | 0.31 | |
| SUM | Summit Materials Inc | 29.55 | 28.75 | 28.87 | 1,116,906 | -0.50 | | 1.70 | |
| SUN | Sunoco LP | 28.25 | 27.60 | 27.93 | 224,049 | -0.04 | | 0.14 | |
| SUP | Superior Industries International | 14.30 | 13.65 | 13.70 | 145,420 | -0.65 | | 4.53 | |
| SUPV | Grupo Supervielle S.A. | 28.80 | 28.16 | 28.75 | 178,558 | 0.03 | | 0.10 | |
| SVU | Supervalu Inc | 14.97 | 14.08 | 14.36 | 1,717,286 | -0.45 | | 3.04 | |
| SWCH | Switch Inc | 14.84 | 14.49 | 14.55 | 308,707 | -0.11 | | 0.75 | |
| SWJ | Stanley Black & Decker Inc | 25.25 | 25.16 | 25.25 | 42,703 | 0.02 | | 0.08 | |
| SWK | Stanley Black & Decker Inc | 150.1 | 143.6 | 144.2 | 3,431,313 | -10.4 | | 6.70 | |
| SWM | Schweitzer-Mauduit International | 41.96 | 41.39 | 41.71 | 129,953 | -0.30 | | 0.71 | |
| SWN | Southwestern Energy Company | 4.350 | 4.160 | 4.250 | 21,156,734 | -0.110 | | 2.52 | |
| SWP | Stanley Black & Decker Inc | 114.2 | 110.5 | 110.6 | 528,963 | -4.4 | | 3.80 | |
| SWX | Southwest Gas Corp | 71.80 | 70.83 | 71.01 | 206,810 | -0.25 | | 0.35 | |
| SWZ | Swiss Helvetia Fund | 12.32 | 12.25 | 12.28 | 10,077 | -0.06 | | 0.49 | |
| SXC | Suncoke Energy Inc | 10.98 | 10.70 | 10.76 | 346,284 | -0.14 | | 1.28 | |
| SXCP | Suncoke Energy Partners LP | 18.45 | 18.16 | 18.45 | 84,105 | 0.15 | | 0.82 | |
| SXE | Southcross Energy Partners L | 1.740 | 1.690 | 1.720 | 62,727 | 0.010 | | 0.58 | |
| SXI | Standex International Corp | 100.5 | 99.0 | 100.3 | 30,074 | 0.3 | | 0.30 | |
| SXT | Sensient Technologies Corp | 70.63 | 69.73 | 70.05 | 199,967 | -0.20 | | 0.28 | |
| SYF | Synchrony Financial | 36.21 | 34.86 | 35.20 | 10,246,193 | -0.15 | | 0.42 | |
| SYK | Stryker Corp | 165.2 | 163.4 | 164.3 | 2,017,159 | 0.7 | | 0.43 | |
| SYX | Systemax Inc | 28.52 | 27.68 | 28.37 | 88,969 | 0.61 | | 2.20 | |
| SYY | Sysco Corp | 61.80 | 60.73 | 61.15 | 2,623,811 | -0.43 | | 0.70 | |
| SZC | The Cushing Renaissance Fund | 17.13 | 16.94 | 17.13 | 45,186 | 0.08 | | 0.47 | |