| Code | Name | High | Low | Close | Volume | Change | |
|---|
| S | Sprint Corp | 6.080 | 5.780 | 6.060 | 16,653,300 | 0.190 |  | 3.24 |   |
| SA | Seabridge Gold | 12.43 | 12.09 | 12.14 | 318,600 | -0.11 |  | 0.90 | |
| SAB | Saratoga Investment Corp 6.75% Notes Due | 25.84 | 25.80 | 25.84 | 900 | 0.04 | | 0.15 | |
| SAF | Saratoga Investment Corp | 26.30 | 26.20 | 26.28 | 500 | 0.10 | | 0.36 | |
| SAFE | Safehold Inc | 36.17 | 34.71 | 35.42 | 197,400 | 0.78 | | 2.25 | |
| SAH | Sonic Automotive | 33.11 | 32.53 | 32.78 | 183,300 | -0.54 | | 1.62 | |
| SAIC | Science Applications International | 81.99 | 80.60 | 80.71 | 263,200 | -1.28 | | 1.56 | |
| SAIL | Sailpoint Technologies Holdings Inc | 23.16 | 22.66 | 23.08 | 878,400 | 0.26 | | 1.14 | |
| SALT | Scorpio Bulkers Inc | 6.115 | 5.740 | 6.090 | 586,200 | -0.200 | | 3.18 | |
| SAM | Boston Beer Company | 371.1 | 363.6 | 366.7 | 93,300 | -3.4 | | 0.93 | |
| SAN | Banco Santander | 3.920 | 3.870 | 3.900 | 10,823,600 | -0.140 | | 3.47 | |
| SAN-B | Banco Santander Sa [San/Pb] | 23.48 | 23.17 | 23.17 | 46,500 | -0.32 | | 1.34 | |
| SAP | SAP Ag | 134.8 | 134.1 | 134.3 | 452,000 | -1.1 | | 0.79 | |
| SAR | Saratoga Investment Corp | 25.65 | 25.51 | 25.53 | 51,200 | -0.14 | | 0.55 | |
| SAVE | Spirit Airlines Inc | 37.54 | 37.05 | 37.48 | 454,400 | -0.38 | | 1.00 | |
| SB | Safe Bulkers Inc | 1.660 | 1.560 | 1.560 | 566,800 | -0.120 | | 7.14 | |
| SB-C | Safe Bulkers Inc [Sb/Pc] | 23.04 | 22.89 | 23.04 | 2,000 | 0.13 | | 0.57 | |
| SB-D | Safe Bulkers Inc [Sb/Pd] | 22.90 | 22.75 | 22.84 | 2,600 | -0.14 | | 0.61 | |
| SBE | Switchback Energy Acquisition Corp Cl A | 9.740 | 9.740 | 9.740 | 250,000 | 0.020 | | 0.21 | |
| SBE.U | Switchback Energy Acquisition Corp | 10.01 | 10.00 | 10.00 | 3,400 | 0.00 | | 0.00 | |
| SBE.W | Switchback Energy Acquisition Corp WT | 0.8800 | 0.7800 | 0.8000 | 20,900 | 0.0800 | | 11.11 | |
| SBGL | Sibanye Gold Ltd ADR | 7.620 | 7.410 | 7.500 | 3,274,800 | 0.290 | | 4.02 | |
| SBH | Sally Beauty Holdings | 19.94 | 19.29 | 19.52 | 1,509,900 | -0.43 | | 2.16 | |
| SBI | Western Asset Intermediate Fund Inc | 9.300 | 9.200 | 9.250 | 23,700 | -0.020 | | 0.22 | |
| SBNA | Scorpio Tankers Inc | 25.19 | 25.18 | 25.18 | 1,100 | -0.02 | | 0.08 | |
| SBOW | Silverbow Resources Inc | 12.00 | 10.65 | 10.90 | 63,900 | -1.21 | | 9.99 | |
| SBR | Sabine Royalty Trust | 41.23 | 40.36 | 41.21 | 22,700 | 0.85 | | 2.11 | |
| SBS | Cia DE Saneamento Basico Do Estado | 12.48 | 12.03 | 12.24 | 1,790,300 | -0.19 | | 1.53 | |
| SC | Santander Consumer USA Holdings | 24.26 | 24.03 | 24.23 | 554,400 | -0.02 | | 0.08 | |
| SCA | Stellus Capital Investment 5.75% Notes | 25.65 | 25.65 | 25.65 | 200 | 0.05 | | 0.19 | |
| SCCO | Southern Peru Copper Corp | 37.89 | 37.33 | 37.34 | 496,500 | -0.44 | | 1.16 | |
| SCD | Lmp Capital and Income Fund Inc | 14.46 | 14.15 | 14.33 | 82,000 | -0.07 | | 0.49 | |
| SCE-G | Sce Trust II [Sce/Pg] | 23.65 | 23.38 | 23.57 | 32,800 | 0.31 | | 1.33 | |
| SCE-H | Sce TR III [Sce/Ph] | 24.40 | 24.20 | 24.40 | 16,700 | 0.25 | | 1.04 | |
| SCE-J | Sce TR IV [Sce/Pj] | 24.19 | 23.81 | 24.09 | 18,600 | 0.41 | | 1.71 | |
| SCE-K | Sce Trust V [Sce/Pk] | 24.67 | 24.43 | 24.67 | 32,500 | 0.28 | | 1.15 | |
| SCE-L | Sce Trust Vi [Sce/Pl] | 23.12 | 22.85 | 23.05 | 37,300 | 0.15 | | 0.66 | |
| SCH-C | Charles Schwab Corp [Schw/Pc] | 26.96 | 26.80 | 26.83 | 33,900 | 0.00 |  | 0.00 | |
| SCH-D | Charles Schwab Corp [Schw/Pd] | 26.77 | 26.61 | 26.72 | 36,100 | 0.08 | | 0.31 | |
| SCHW | The Charles Schwab Corp | 43.01 | 42.41 | 42.81 | 4,581,400 | -0.67 | | 1.54 | |
| SCI | Service Corp International | 44.23 | 43.72 | 43.78 | 649,100 | -0.28 | | 0.64 | |
| SCL | Stepan Company | 98.07 | 97.18 | 97.40 | 55,900 | -0.85 | | 0.87 | |
| SCM | Stellus Capital Investment Cor | 14.27 | 14.10 | 14.25 | 80,000 | 0.11 | | 0.78 | |
| SCP.U | SC Health Corp [Scpe.U] | 10.37 | 10.37 | 10.37 | 200 | -0.01 | | 0.10 | |
| SCP.W | SC Health Corp WT [Scpe/W] | 1.090 | 1.070 | 1.090 | 1,000 | -0.010 | | 0.91 | |
| SCPE | SC Health Corp Cl A | 9.840 | 9.840 | 9.840 | 10,000 | -0.020 | | 0.20 | |
| SCS | Steelcase Inc | 18.09 | 17.79 | 18.07 | 487,900 | 0.00 | | 0.00 | |
| SCU | Sculptor Capital Management Inc | 17.45 | 16.67 | 16.98 | 149,800 | -0.72 | | 4.07 | |
| SCX | L.S. Starrett Company | 6.030 | 5.850 | 5.855 | 18,300 | -0.145 | | 2.42 | |
| SD | Sandridge Energy Inc | 4.550 | 3.910 | 3.960 | 519,500 | -0.680 | | 14.66 | |
| SDR | Sandridge Mississippian Trust | 0.2525 | 0.2100 | 0.2260 | 434,700 | -0.0041 | | 1.78 | |
| SDRL | Seadrill Ltd | 1.460 | 1.395 | 1.430 | 1,019,600 | -0.030 | | 2.05 | |
| SDT | Sandridge Mississippian Trust | 0.2200 | 0.1801 | 0.2021 | 163,400 | -0.0129 | | 6.00 | |
| SE | Sea Ltd ADR | 37.01 | 34.89 | 35.18 | 11,671,700 | -1.58 | | 4.30 | |
| SEAS | Seaworld Entertainment Inc Company | 29.57 | 28.49 | 28.93 | 1,139,100 | -0.49 | | 1.67 | |
| SEE | Sealed Air Corp | 38.48 | 37.74 | 38.18 | 1,159,000 | -0.29 | | 0.75 | |
| SEM | Select Medical Holdings Corp | 19.99 | 19.69 | 19.97 | 394,200 | -0.01 | | 0.05 | |
| SEMG | Semgroup Corp | 15.01 | 14.59 | 14.85 | 1,873,900 | -0.77 | | 4.93 | |
| SERV | Servicemaster Global Holdings | 34.76 | 33.88 | 34.10 | 3,092,500 | -0.15 | | 0.44 | |
| SF | Stifel Financial Corp | 60.73 | 59.56 | 59.69 | 317,700 | -1.85 | | 3.01 | |
| SF-A | Stifel Financial Corp [Sf/Pa] | 26.47 | 26.37 | 26.40 | 11,500 | 0.05 | | 0.21 | |
| SF-B | Stifel Financial Corp [Sf/Pb] | 27.18 | 27.07 | 27.14 | 1,700 | 0.07 | | 0.26 | |
| SFB | Stifel Financial Corp 5.20% Senior Notes | 25.77 | 25.53 | 25.61 | 7,900 | 0.09 | | 0.37 | |
| SFE | Safeguard Scientifics | 11.88 | 11.72 | 11.84 | 62,300 | -0.10 | | 0.84 | |
| SFL | Ship Finance International | 14.29 | 14.10 | 14.17 | 425,900 | -0.03 | | 0.21 | |
| SFT.U | Osprey Technology Acquisition Corp | 10.02 | 10.00 | 10.02 | 13,400 | 0.00 | | 0.00 | |
| SFUN | Soufun Holdings | 2.130 | 2.010 | 2.020 | 67,100 | -0.110 | | 5.16 | |
| SGU | Star Gas Partners LP | 9.410 | 9.230 | 9.370 | 45,500 | 0.120 | | 1.30 | |
| SHAK | Shake Shack Inc | 63.43 | 61.45 | 61.84 | 1,587,200 | -1.46 | | 2.31 | |
| SHG | Shinhan Financial Group Co. Ltd | 36.96 | 36.67 | 36.67 | 68,400 | -0.69 | | 1.85 | |
| SHI | Sinopec Shangai Petrochemical Company | 27.76 | 27.35 | 27.47 | 41,100 | -0.57 | | 2.03 | |
| SHL.U | Tortoise Acquisition Corp [Shll.U] | 10.12 | 10.09 | 10.12 | 300 | 0.00 | | 0.00 | |
| SHL.W | Tortoise Acquisition Corp WT [Shll/W] | 0.5000 | 0.5000 | 0.5000 | 600 | -0.0500 | | 9.09 | |
| SHLL | Tortoise Acquisition Corp Cl A | 9.860 | 9.850 | 9.860 | 50,100 | 0.000 | | 0.00 | |
| SHLX | Shell Midstream Partners LP | 19.94 | 19.47 | 19.56 | 668,700 | 0.09 | | 0.46 | |
| SHO | Sunstone Hotel Investors | 13.85 | 13.64 | 13.78 | 2,241,300 | 0.04 | | 0.29 | |
| SHO-E | Sunstone Hotel Invs Inc [Sho/Pe] | 26.22 | 26.17 | 26.20 | 4,300 | 0.02 | | 0.09 | |
| SHO-F | Sunstone Hotel Invs Inc [Sho/Pf] | 25.95 | 25.81 | 25.95 | 2,700 | 0.22 | | 0.86 | |
| SHOP | Shopify Inc | 314.8 | 302.6 | 314.3 | 1,977,200 | 8.8 | | 2.86 | |
| SHW | Sherwin-Williams Company | 593.1 | 585.0 | 589.7 | 387,900 | 2.5 | | 0.43 | |
| SI | Silvergate Capital Corporation Cl A | 14.99 | 13.55 | 14.45 | 238,600 | 0.90 | | 6.64 | |
| SID | Companhia Siderurgica Nacional | 2.810 | 2.680 | 2.710 | 3,993,800 | -0.120 | | 4.24 | |
| SIG | Signet Jewelers Ltd | 17.01 | 16.46 | 16.72 | 1,269,500 | -0.07 | | 0.42 | |
| SIT-A | Site Centers Corp Shs Pfd Cl A | 26.47 | 26.30 | 26.40 | 7,200 | -0.01 | | 0.04 | |
| SIT-J | Site Centers Corp [Sitc/Pj] | 25.17 | 25.15 | 25.17 | 34,600 | 0.01 | | 0.04 | |
| SIT-K | Site Centers Corp [Sitc/Pk] | 25.52 | 25.50 | 25.52 | 600 | 0.02 | | 0.08 | |
| SITC | Site Centers Corp | 14.63 | 14.28 | 14.52 | 1,524,200 | 0.10 | | 0.69 | |
| SITE | Siteone Landscape Supply | 91.75 | 89.62 | 91.45 | 211,000 | -0.03 | | 0.03 | |
| SIX | Six Flags Entertainment Corp | 46.38 | 45.10 | 45.92 | 1,049,300 | 0.06 | | 0.13 | |
| SJI | South Jersey Industries | 30.61 | 29.79 | 30.55 | 577,200 | 0.66 | | 2.21 | |
| SJIJ | South Jersey Industries Inc 5.625% | 25.84 | 25.62 | 25.66 | 638,300 | -0.12 | | 0.47 | |
| SJIU | South Jersey Industries Inc | 50.39 | 49.05 | 49.90 | 117,300 | 0.83 | | 1.69 | |
| SJM | J.M. Smucker Company | 106.1 | 102.8 | 105.8 | 1,031,700 | 0.7 | | 0.62 | |
| SJR | Shaw Communications Inc | 20.87 | 20.41 | 20.84 | 507,900 | 0.34 | | 1.66 | |
| SJT | San Juan Basin Royalty Trust | 2.590 | 2.430 | 2.480 | 128,700 | -0.100 | | 3.88 | |
| SJW | SJW Corp | 67.97 | 67.15 | 67.43 | 123,900 | -0.03 | | 0.04 | |
| SKM | Sk Telecom Corp | 23.13 | 22.95 | 23.08 | 217,900 | -0.22 | | 0.94 | |
| SKT | Tanger Factory Outlet Centers | 16.05 | 15.81 | 15.95 | 1,768,000 | 0.07 | | 0.44 | |
| SKX | Skechers U.S.A. | 39.45 | 38.91 | 39.23 | 923,600 | -0.23 | | 0.58 | |
| SKY | Skyline Corp | 31.27 | 29.98 | 31.12 | 391,000 | 0.92 | | 3.05 | |
| SLB | Schlumberger N.V. | 36.06 | 34.98 | 35.03 | 10,027,700 | -1.18 | | 3.26 | |
| SLCA | U.S. Silica Holdings Inc | 5.380 | 4.940 | 5.000 | 1,603,700 | -0.160 | | 3.10 | |
| SLF | Sun Life Financial Inc | 46.17 | 45.68 | 46.04 | 387,500 | -0.04 | | 0.09 | |
| SLG | SL Green Realty Corp | 85.17 | 83.87 | 84.83 | 534,700 | 0.53 | | 0.63 | |
| SLG-I | SL Green Rlty Corp [Slg/Pi] | 25.87 | 25.68 | 25.87 | 9,700 | 0.00 | | 0.00 | |
| SM | Sm Energy Company | 9.800 | 9.180 | 9.210 | 3,357,500 | -0.500 | | 5.15 | |
| SMAR | Smartsheet Inc Cl A | 39.76 | 38.78 | 38.98 | 1,241,000 | -0.06 | | 0.15 | |
| SMFG | Sumitomo Mitsui Financial Group Inc | 7.410 | 7.290 | 7.300 | 1,000,700 | -0.020 | | 0.27 | |
| SMG | Scotts Miracle-Gro Company | 107.5 | 105.6 | 106.6 | 374,800 | 0.4 | | 0.40 | |
| SMHI | Seacor Marine Holdings Inc | 12.94 | 12.41 | 12.53 | 44,900 | -0.54 | | 4.13 | |
| SMLP | Summit Midstream Partners LP | 4.030 | 3.810 | 3.870 | 329,400 | -0.160 | | 3.97 | |
| SMM | Salient Midstream & MLP Fund | 7.210 | 7.114 | 7.170 | 79,200 | 0.010 | | 0.14 | |
| SMP | Standard Motor Products | 54.53 | 52.59 | 52.95 | 99,500 | -1.47 | | 2.70 | |
| SMTA | Spirit Mta REIT | 0.7704 | 0.7113 | 0.7260 | 338,200 | 0.0110 | | 1.54 | |
| SNA | Snap-On Inc | 168.6 | 164.3 | 164.3 | 319,400 | -4.6 | | 2.74 | |
| SNAP | Snap Inc | 14.64 | 14.34 | 14.47 | 8,451,500 | 0.09 | | 0.63 | |
| SNDR | Schneider National Inc | 23.45 | 23.16 | 23.23 | 192,300 | -0.36 | | 1.53 | |
| SNE | Sony Corp | 62.58 | 62.23 | 62.29 | 1,110,200 | 0.16 | | 0.26 | |
| SNN | Smith & Nephew Snats | 43.18 | 42.55 | 43.07 | 402,700 | 0.81 | | 1.92 | |
| SNP | China Petroleum & Chemical Corp | 57.47 | 56.92 | 57.05 | 165,400 | -0.75 | | 1.30 | |
| SNR | New Senior Investment Group Inc | 7.570 | 7.470 | 7.540 | 250,400 | 0.030 | | 0.40 | |
| SNV | Synovus Financial Corp | 37.85 | 37.15 | 37.67 | 932,000 | -0.24 | | 0.63 | |
| SNV-D | Synovus Financial Corp [Snv/Pd] | 26.59 | 26.37 | 26.56 | 14,400 | 0.16 | | 0.62 | |
| SNV-E | Synovus Finl Corp [Snv/Pe] | 26.19 | 26.05 | 26.16 | 31,000 | 0.16 | | 0.62 | |
| SNX | Synnex Corp | 118.6 | 116.0 | 118.0 | 307,200 | 1.0 | | 0.86 | |
| SO | Southern Company | 62.13 | 60.86 | 61.91 | 4,988,300 | 1.22 | | 2.01 | |
| SOGO | Sogou Inc | 5.550 | 5.350 | 5.510 | 656,500 | -0.040 | | 0.72 | |
| SOI | Solaris Oilfield Infrastructure Inc Cl A | 11.64 | 11.20 | 11.23 | 305,700 | -0.47 | | 4.02 | |
| SOJA | The Southern Co. Series | 26.24 | 26.12 | 26.13 | 43,000 | -0.03 | | 0.11 | |
| SOJB | Southern Company | 25.87 | 25.71 | 25.79 | 60,000 | 0.08 | | 0.31 | |
| SOJC | Southern Company Series 2017B 5.25% | 26.25 | 26.12 | 26.12 | 45,400 | 0.01 | | 0.04 | |
| SOL | Renesola Ltd | 1.540 | 1.500 | 1.520 | 15,200 | 0.005 | | 0.33 | |
| SOLN | Southern Company | 52.52 | 51.98 | 52.45 | 626,100 | 0.63 | | 1.22 | |
| SON | Sonoco Products Company | 58.89 | 58.03 | 58.88 | 271,200 | 0.63 | | 1.08 | |
| SOR | Source Capital | 38.26 | 38.18 | 38.21 | 6,400 | -0.03 | | 0.08 | |
| SPA.U | Spartan Energy Acquisiton Corp [Spaq.U] | 10.30 | 10.20 | 10.30 | 200 | 0.05 | | 0.49 | |
| SPA.W | Spartan Energy Acquisiton Corp WT | 0.5700 | 0.5700 | 0.5700 | 693,000 | -0.0300 | | 5.00 | |
| SPAQ | Spartan Energy Acquisition Corp Cl A | 10.08 | 10.05 | 10.05 | 50,200 | -0.02 | | 0.20 | |
| SPB | Spectrum Brands Holdings Inc | 61.08 | 55.10 | 60.50 | 2,753,500 | 9.24 | | 18.03 | |
| SPC.U | Virgin Galactic Hldgs Inc [Spce.U] | 11.42 | 10.56 | 10.78 | 24,300 | -0.27 | | 2.48 | |
| SPC.W | Virgin Galactic Hldgs Inc [Spce/W] | 2.820 | 2.520 | 2.650 | 124,600 | -0.220 | | 7.67 | |
| SPCE | Virgin Galactic Holdings Inc | 10.140 | 9.630 | 9.720 | 1,494,100 | -0.380 | | 3.76 | |
| SPE | Special Opportunities Fund Inc | 14.39 | 14.27 | 14.34 | 6,100 | -0.05 | | 0.35 | |
| SPE-B | Special Opportunities Fd Inc [Spe/Pb] | 25.67 | 25.43 | 25.43 | 2,000 | 0.03 | | 0.12 | |
| SPG | Simon Property Group | 155.5 | 153.5 | 154.3 | 1,313,900 | 0.7 | | 0.48 | |
| SPG-J | Simon Ppty Group Inc [Spg/Pj] | 71.08 | 69.90 | 71.08 | 1,500 | -0.21 | | 0.30 | |
| SPGI | S&P Global Inc | 259.7 | 254.6 | 258.6 | 648,200 | 3.5 | | 1.37 | |
| SPH | Suburban Propane Partners LP | 24.45 | 23.94 | 23.99 | 158,200 | -0.24 | | 0.99 | |
| SPL-A | Steel Partners Holdings LP [Splp/Pa] | 22.97 | 22.80 | 22.88 | 63,200 | -0.02 | | 0.07 | |
| SPLP | Steel Partners Hldgs | 12.21 | 12.10 | 12.20 | 7,200 | 0.06 | | 0.46 | |
| SPOT | Spotify Technology S.A. | 147.8 | 143.0 | 146.8 | 1,071,600 | 0.4 | | 0.27 | |
| SPR | Spirit Aerosystems Holdings | 89.57 | 88.12 | 89.31 | 621,500 | 0.46 | | 0.52 | |
| SPXC | SPX Corp | 47.61 | 46.68 | 46.96 | 391,700 | -0.71 | | 1.49 | |
| SPXX | Nuveen Equity Premium and Growth Fund | 16.06 | 15.95 | 16.01 | 17,700 | 0.00 | | 0.00 | |
| SQ | Square | 62.14 | 60.85 | 61.51 | 5,581,000 | -0.03 | | 0.05 | |
| SQM | Sociedad Quimica Y Minera S.A. | 24.45 | 23.02 | 24.09 | 2,083,900 | -0.83 | | 3.33 | |
| SQNS | Sequans Communications S A | 0.7126 | 0.6500 | 0.6692 | 105,100 | -0.0308 | | 4.40 | |
| SR | Spire Inc | 81.33 | 80.40 | 80.82 | 206,300 | 0.21 | | 0.26 | |
| SR-A | Spire Inc [Sr/Pa] | 26.98 | 26.78 | 26.89 | 51,700 | 0.11 | | 0.41 | |
| SRC | Spirit Realty Capital Inc | 50.14 | 49.38 | 49.74 | 798,400 | 0.32 | | 0.65 | |
| SRC-A | Spirit Rlty Cap Inc [Src/Pa] | 25.97 | 25.89 | 25.94 | 6,400 | 0.07 | | 0.27 | |
| SRE | Sempra Energy | 147.2 | 144.7 | 146.9 | 1,270,200 | 1.9 | | 1.32 | |
| SRE-A | Sempra Energy [Sre/Pa] | 118.1 | 117.3 | 118.0 | 106,600 | 1.3 | | 1.14 | |
| SRE-B | Sempra Energy [Sre/Pb] | 117.9 | 117.3 | 117.7 | 4,500 | 1.3 | | 1.16 | |
| SREA | Sempra Energy 5.750% Junior Subordinated | 26.50 | 26.43 | 26.43 | 61,000 | 0.03 | | 0.11 | |
| SRF | The Cushing Royalty & Income Fund | 5.950 | 5.870 | 5.877 | 11,500 | -0.083 | | 1.39 | |
| SRG | Seritage Growth Properties | 43.26 | 42.66 | 42.90 | 145,300 | -0.27 | | 0.63 | |
| SRG-A | Seritage Growth Pptys [Srg/Pa] | 25.74 | 25.40 | 25.69 | 4,000 | 0.22 | | 0.87 | |
| SRI | Stoneridge Inc | 30.52 | 30.00 | 30.31 | 188,200 | -0.37 | | 1.21 | |
| SRL | Scully Royalty Ltd | 9.990 | 9.900 | 9.943 | 3,700 | -0.037 | | 0.37 | |
| SRLP | Sprague Resources LP | 17.10 | 16.79 | 16.99 | 27,200 | -0.11 | | 0.64 | |
| SRT | Startek Inc | 7.300 | 7.150 | 7.230 | 84,100 | 0.020 | | 0.28 | |
| SRV | The Cushing MLP Total Return Fund | 9.525 | 9.409 | 9.480 | 63,400 | 0.010 | | 0.11 | |
| SSD | Simpson Manufacturing Company | 83.60 | 80.89 | 82.71 | 521,800 | -0.33 | | 0.40 | |
| SSI | Stage Stores | 2.350 | 2.000 | 2.070 | 1,121,300 | -0.320 | | 13.39 | |
| SSL | Sasol Ltd | 19.63 | 19.43 | 19.52 | 246,300 | 0.11 | | 0.57 | |
| SSTK | Shutterstock Inc | 41.49 | 40.28 | 41.47 | 361,600 | 0.03 | | 0.07 | |
| SSW | Seaspan Corp | 11.09 | 10.93 | 10.98 | 911,900 | -0.01 | | 0.09 | |
| SSW-D | Seaspan Corp [Ssw/Pd] | 25.20 | 25.08 | 25.15 | 2,600 | -0.01 | | 0.04 | |
| SSW-E | Seaspan Corp [Ssw/Pe] | 25.56 | 25.45 | 25.55 | 3,600 | 0.04 | | 0.15 | |
| SSW-G | Seaspan Corp [Ssw/Pg] | 25.85 | 25.66 | 25.84 | 21,500 | 0.13 | | 0.51 | |
| SSW-H | Seaspan Corp [Ssw/Ph] | 25.60 | 25.53 | 25.53 | 21,900 | -0.06 | | 0.23 | |
| SSW-I | Seaspan Corp [Ssw/Pi] | 25.70 | 25.65 | 25.70 | 11,600 | 0.04 | | 0.14 | |
| SSWA | Seaspan Corp 7.125% Notes Due 2027 | 25.95 | 25.78 | 25.78 | 5,600 | -0.08 | | 0.31 | |
| ST | Sensata Technologies Holding N.V. | 52.61 | 51.96 | 52.08 | 587,300 | -0.46 | | 0.88 | |
| STA-C | Stag Indl Inc [Stag/Pc] | 26.47 | 26.07 | 26.20 | 7,100 | -0.05 | | 0.19 | |
| STA-D | Istar Inc [Star/Pd] | 26.00 | 25.94 | 26.00 | 800 | -0.08 | | 0.29 | |
| STA-G | Istar Inc [Star/Pg] | 25.69 | 25.65 | 25.67 | 1,700 | 0.00 | | 0.01 | |
| STA-I | Istar Inc [Star/Pi] | 25.63 | 25.55 | 25.63 | 1,900 | 0.00 | | 0.00 | |
| STAG | STI Inc | 30.67 | 30.17 | 30.63 | 726,200 | 0.36 | | 1.19 | |
| STAR | Istar Financial Inc | 12.53 | 12.22 | 12.43 | 298,200 | 0.18 | | 1.47 | |
| STC | Stewart Information Services Corp | 43.01 | 41.71 | 42.97 | 168,100 | 0.71 | | 1.68 | |
| STE | Steris Corp | 146.8 | 145.0 | 145.6 | 266,800 | 0.0 | | 0.01 | |
| STG | Sunlands Online Education Group ADR | 2.520 | 2.520 | 2.520 | 100 | 0.000 | | 0.00 | |
| STI | Suntrust Banks | 70.58 | 69.23 | 70.23 | 1,327,300 | -0.16 | | 0.23 | |
| STI-A | Suntrust Banks Inc [Sti/Pa] | 24.59 | 24.26 | 24.59 | 15,700 | 0.14 | | 0.57 | |
| STK | Columbia Seligman Premium Technology | 23.69 | 23.45 | 23.68 | 48,300 | 0.09 | | 0.38 | |
| STL | Sterling Bancorp | 20.72 | 20.38 | 20.65 | 876,700 | -0.15 | | 0.72 | |
| STL-A | Sterling Bancorp D [Stl/Pa] | 26.88 | 26.79 | 26.84 | 3,100 | 0.01 | | 0.03 | |
| STM | Stmicroelectronics N.V. | 24.15 | 23.85 | 24.03 | 2,481,500 | -0.08 | | 0.33 | |
| STN | Stantec Inc | 26.85 | 25.88 | 26.02 | 229,600 | -0.77 | | 2.87 | |
| STNG | Scorpio Tankers Inc | 31.54 | 30.30 | 31.19 | 748,800 | -0.14 | | 0.45 | |
| STON | Stonemor Partners LP | 1.100 | 1.050 | 1.080 | 31,900 | 0.004 | | 0.37 | |
| STOR | Store Capital Corpstore Capital | 39.99 | 38.98 | 39.84 | 1,749,400 | 0.88 | | 2.26 | |
| STT | State Street Corp | 72.82 | 71.75 | 72.70 | 2,947,000 | -0.71 | | 0.97 | |
| STT-C | State Street Corp [Stt/Pc] | 25.48 | 25.40 | 25.41 | 12,400 | 0.05 | | 0.20 | |
| STT-D | State Street Corp [Stt/Pd] | 27.51 | 27.37 | 27.43 | 35,800 | 0.03 | | 0.11 | |
| STT-E | State Street Corp [Stt/Pe] | 25.32 | 25.31 | 25.31 | 261,200 | -0.01 | | 0.04 | |
| STT-G | State Street Corp [Stt/Pg] | 27.95 | 27.68 | 27.86 | 11,500 | 0.11 | | 0.40 | |
| STWD | Starwood Property Trust | 24.05 | 23.78 | 24.00 | 1,692,000 | 0.01 | | 0.04 | |
| STZ | Constellation Brands Inc | 185.9 | 183.0 | 184.0 | 805,100 | 0.2 | | 0.10 | |
| STZ.B | Constellation Brd Cl B | 184.9 | 183.8 | 184.0 | 500 | -7.3 | | 3.80 | |
| SU | Suncor Energy Inc | 32.10 | 31.54 | 31.90 | 2,147,200 | 0.02 | | 0.06 | |
| SUI | Sun Communities | 157.9 | 154.6 | 157.2 | 805,100 | 2.6 | | 1.66 | |
| SUM | Summit Materials Inc | 22.08 | 21.44 | 22.00 | 990,200 | -0.08 | | 0.36 | |
| SUN | Sunoco LP | 31.96 | 31.09 | 31.79 | 262,900 | 0.47 | | 1.50 | |
| SUP | Superior Industries International | 2.920 | 2.780 | 2.840 | 238,500 | -0.080 | | 2.74 | |
| SUPV | Grupo Supervielle S.A. | 2.570 | 2.430 | 2.470 | 942,200 | -0.100 | | 3.89 | |
| SUZ | Suzano Papel E Celul | 9.160 | 8.690 | 8.990 | 174,900 | -0.140 | | 1.53 | |
| SWCH | Switch Inc | 16.01 | 15.64 | 15.93 | 1,154,600 | 0.21 | | 1.34 | |
| SWI | Solarwinds Corp | 18.93 | 18.59 | 18.62 | 338,500 | -0.35 | | 1.85 | |
| SWJ | Stanley Black & Decker Inc | 25.35 | 25.32 | 25.35 | 23,500 | 0.00 | | 0.00 | |
| SWK | Stanley Black & Decker Inc | 157.3 | 154.6 | 155.4 | 787,700 | -2.2 | | 1.42 | |
| SWM | Schweitzer-Mauduit International | 45.68 | 44.62 | 45.58 | 140,900 | 0.55 | | 1.22 | |
| SWN | Southwestern Energy Company | 2.200 | 2.080 | 2.140 | 18,015,300 | -0.010 | | 0.47 | |
| SWP | Stanley Black & Decker Inc | 104.7 | 103.6 | 104.0 | 17,600 | -1.0 | | 0.94 | |
| SWX | Southwest Gas Corp | 76.74 | 75.60 | 76.41 | 422,700 | 0.67 | | 0.88 | |
| SWZ | Swiss Helvetia Fund | 8.180 | 8.130 | 8.160 | 7,500 | 0.021 | | 0.25 | |
| SXC | Suncoke Energy Inc | 5.140 | 4.680 | 4.730 | 1,493,500 | -0.480 | | 9.21 | |
| SXI | Standex International Corp | 77.54 | 75.15 | 75.36 | 56,100 | -2.39 | | 3.07 | |
| SXT | Sensient Technologies Corp | 63.87 | 62.53 | 63.51 | 304,800 | 0.11 | | 0.17 | |
| SYF | Synchrony Financial | 36.91 | 36.48 | 36.56 | 2,813,800 | -0.33 | | 0.89 | |
| SYK | Stryker Corp | 202.3 | 199.6 | 201.7 | 1,165,800 | 1.6 | | 0.77 | |
| SYX | Systemax Inc | 22.06 | 21.65 | 21.79 | 37,300 | -0.42 | | 1.89 | |
| SYY | Sysco Corp | 81.31 | 80.13 | 81.22 | 1,906,400 | 0.92 | | 1.15 | |
| SZC | The Cushing Renaissance Fund | 13.30 | 13.13 | 13.22 | 72,400 | -0.06 | | 0.45 | |