| Code | Name | High | Low | Close | Volume | Change | |
|---|
| S | Sprint Corporation | 8.160 | 8.060 | 8.070 | 4,690,800 | -0.020 |  | 0.25 |   |
| SA | Seabridge Gold | 12.03 | 11.50 | 11.50 | 828,200 | -0.30 | | 2.54 | |
| SAB | Saratoga Investment Corp 6.75% Notes Due | 26.19 | 26.01 | 26.10 | 5,800 | 0.10 |  | 0.38 | |
| SAFE | Safety Income and Growth Inc | 19.75 | 19.41 | 19.60 | 54,100 | 0.01 | | 0.05 | |
| SAH | Sonic Automotive | 16.78 | 15.95 | 16.70 | 329,900 | 0.25 | | 1.52 | |
| SAIC | Science Applications Internatio | 69.73 | 68.89 | 69.14 | 161,000 | -0.45 | | 0.65 | |
| SALT | Scorpio Bulkers Inc | 7.700 | 7.500 | 7.550 | 264,400 | -0.050 | | 0.66 | |
| SAM | Boston Beer Company | 147.5 | 145.8 | 146.0 | 116,600 | -2.0 | | 1.35 | |
| SAN | Banco Santander | 6.490 | 6.380 | 6.460 | 4,265,800 | 0.080 | | 1.25 | |
| SAN-A | Banco Santander S.A. 6.80% Non | 26.17 | 26.00 | 26.13 | 3,000 | 0.17 | | 0.65 | |
| SAN-B | Santander Finance Preferred Sa | 24.38 | 24.20 | 24.21 | 12,000 | -0.08 | | 0.33 | |
| SAN-C | Banco Santander S.A. 6.50% Non | 25.85 | 25.85 | 25.85 | 400 | 0.00 |  | 0.00 | |
| SAN-I | Banco Santander Central Hispano | 26.19 | 25.78 | 26.06 | 4,300 | 0.00 | | 0.00 | |
| SAP | SAP Ag | 105.1 | 104.5 | 104.8 | 488,200 | 0.3 | | 0.26 | |
| SAR | Saratoga Investment Corp | 20.73 | 20.55 | 20.55 | 19,800 | 0.00 | | 0.00 | |
| SB | Safe Bulkers Inc | 2.880 | 2.720 | 2.830 | 394,900 | 0.080 | | 2.91 | |
| SB-B | Safe Bulkers Inc | 25.45 | 25.45 | 25.45 | 100 | 0.00 | | 0.00 | |
| SB-C | Safe Bulkers Inc | 21.12 | 20.47 | 21.12 | 600 | 0.37 | | 1.78 | |
| SB-D | Safe Bulkers Inc | 20.69 | 20.11 | 20.49 | 11,300 | 0.37 | | 1.84 | |
| SBBC | Scorpio Tankers Inc. 8.25% Senior Notes | 25.20 | 25.12 | 25.13 | 1,300 | -0.02 | | 0.08 | |
| SBGL | Sibanye Gold Limited American D | 5.880 | 5.705 | 5.770 | 2,658,500 | 0.060 | | 1.05 | |
| SBH | Sally Beauty Holdings | 19.37 | 17.81 | 17.93 | 5,114,400 | -1.49 | | 7.67 | |
| SBNA | Scorpio Tankers Inc | 24.55 | 24.20 | 24.20 | 800 | -0.01 | | 0.04 | |
| SBNB | Scorpio Tankers Inc | 25.25 | 25.22 | 25.22 | 1,600 | -0.02 | | 0.08 | |
| SBOW | Silverbow Resources Inc | 21.17 | 21.01 | 21.17 | 8,500 | -0.02 | | 0.09 | |
| SBR | Sabine Royalty Trust | 39.25 | 38.55 | 38.88 | 11,000 | 0.23 | | 0.58 | |
| SBS | Cia De Saneamento Basico Do Estado | 9.740 | 9.500 | 9.720 | 1,504,200 | 0.250 | | 2.64 | |
| SC | Santander Consumer USA Holdings | 13.04 | 12.77 | 12.85 | 2,019,100 | 0.00 | | 0.00 | |
| SCCO | Southern Peru Copper Corp | 39.42 | 38.87 | 39.12 | 704,000 | 0.10 | | 0.26 | |
| SCD | Lmp Capital and Income Fund Inc | 13.99 | 13.78 | 13.85 | 80,300 | -0.08 | | 0.57 | |
| SCE-G | Sce Trust II | 25.40 | 25.39 | 25.40 | 900 | -0.08 | | 0.29 | |
| SCE-H | Sce Trust III 5.75% | 27.87 | 27.77 | 27.84 | 3,100 | 0.07 | | 0.25 | |
| SCE-J | Sce Trust IV | 27.37 | 27.26 | 27.35 | 9,500 | 0.05 | | 0.18 | |
| SCE-K | Scr TR V Fxd/Fltg Rate | 28.89 | 28.69 | 28.89 | 11,900 | 0.19 | | 0.66 | |
| SCE-L | Sce Trust Vi TR Pref Secs | 25.39 | 25.12 | 25.25 | 23,500 | 0.07 | | 0.28 | |
| SCG | Scana Corp | 61.31 | 60.45 | 60.83 | 1,268,400 | -0.11 | | 0.18 | |
| SCH-B | Schwab Charles Corporation Depo | 25.23 | 25.20 | 25.22 | 42,200 | 0.00 | | 0.00 | |
| SCH-C | Charles Schwab Corp Pref Share | 27.56 | 27.27 | 27.45 | 18,900 | 0.01 | | 0.04 | |
| SCH-D | Charles Schwab Corp. Dep Pfd. | 27.40 | 27.26 | 27.37 | 19,900 | 0.07 | | 0.26 | |
| SCHW | The Charles Schwab Corp | 39.91 | 39.26 | 39.51 | 6,571,900 | -0.16 | | 0.40 | |
| SCI | Service Corporation International | 35.82 | 35.01 | 35.36 | 1,123,800 | 0.32 | | 0.91 | |
| SCL | Stepan Company | 77.80 | 75.98 | 76.62 | 70,000 | -0.14 | | 0.18 | |
| SCM | Stellus Capital Investment Cor | 13.66 | 13.59 | 13.59 | 43,400 | -0.05 | | 0.37 | |
| SCQ | Stellus Capital Investment Cor | 25.10 | 25.06 | 25.07 | 46,600 | 0.01 | | 0.04 | |
| SCS | Steelcase Inc | 13.05 | 12.85 | 12.95 | 493,800 | -0.10 | | 0.77 | |
| SCX | L.S. Starrett Company | 7.100 | 6.855 | 6.950 | 14,600 | -0.160 | | 2.25 | |
| SD | Sandridge Energy Inc | 17.75 | 17.16 | 17.59 | 238,400 | 0.25 | | 1.44 | |
| SDLP | Seadrill Partners Llc | 3.195 | 3.090 | 3.120 | 547,900 | -0.030 | | 0.95 | |
| SDR | Sandridge Mississippian Trust | 1.360 | 1.300 | 1.300 | 161,400 | 0.000 | | 0.00 | |
| SDRL | Seadrill Ltd | 0.2800 | 0.2500 | 0.2800 | 6,063,300 | 0.0000 | | 0.00 | |
| SDT | Sandridge Mississippian Trust I | 1.310 | 1.300 | 1.300 | 35,300 | 0.000 | | 0.00 | |
| SEAS | Seaworld Entertainment Inc Co | 13.54 | 13.29 | 13.45 | 1,895,900 | -0.06 | | 0.44 | |
| SEE | Sealed Air Corp | 45.06 | 44.49 | 44.96 | 1,816,000 | 0.02 | | 0.04 | |
| SEM | Select Medical Holdings Corp | 16.90 | 16.55 | 16.75 | 595,400 | 0.05 | | 0.30 | |
| SEMG | Semgroup Corp | 23.50 | 22.65 | 23.35 | 884,300 | 0.40 | | 1.74 | |
| SEP | Spectra Energy Partners LP | 43.58 | 43.29 | 43.44 | 144,700 | -0.08 | | 0.18 | |
| SERV | Servicemaster Global Holdings I | 44.77 | 43.94 | 44.60 | 1,245,500 | -0.02 | | 0.04 | |
| SF | Stifel Financial Corp | 48.50 | 47.45 | 48.40 | 374,900 | 0.41 | | 0.85 | |
| SF-A | Stifel Financial Corp | 26.84 | 26.69 | 26.84 | 8,700 | 0.00 | | 0.00 | |
| SFE | Safeguard Scientifics | 12.00 | 11.80 | 11.95 | 44,500 | 0.05 | | 0.42 | |
| SFL | Ship Finance International | 13.58 | 13.40 | 13.50 | 490,500 | 0.00 | | 0.00 | |
| SFR | Starwood Waypoint Homes | 37.82 | 37.43 | 37.60 | 1,554,300 | -0.32 | | 0.84 | |
| SFS | Smart | 7.675 | 7.000 | 7.550 | 859,100 | 0.350 | | 4.86 | |
| SFUN | Soufun Holdings | 3.465 | 3.260 | 3.400 | 2,337,500 | 0.040 | | 1.19 | |
| SGF | Singapore Fund | 11.47 | 11.39 | 11.45 | 8,000 | 0.05 | | 0.44 | |
| SGU | Star Gas Partners LP | 10.93 | 10.65 | 10.80 | 85,400 | 0.10 | | 0.93 | |
| SGY | Stone Energy Corp | 24.55 | 23.05 | 24.50 | 172,300 | 1.29 | | 5.56 | |
| SGZA | Selective Insurance Group Inc | 25.74 | 25.53 | 25.57 | 4,400 | -0.12 | | 0.47 | |
| SHAK | Shake Shack Inc | 31.46 | 30.80 | 31.27 | 896,000 | 0.01 | | 0.03 | |
| SHG | Shinhan Financial Group Co Ltd | 45.69 | 45.25 | 45.62 | 92,100 | 0.10 | | 0.22 | |
| SHI | Sinopec Shangai Petrochemical Company | 60.70 | 60.09 | 60.62 | 9,000 | -0.21 | | 0.35 | |
| SHLX | Shell Midstream Partners LP | 26.42 | 25.80 | 26.27 | 238,000 | 0.07 | | 0.27 | |
| SHO | Sunstone Hotel Investors | 15.63 | 15.40 | 15.41 | 2,576,400 | -0.25 | | 1.60 | |
| SHO-E | Sunstone Hotel Investors Inc | 26.74 | 26.70 | 26.70 | 500 | 0.00 | | 0.00 | |
| SHO-F | Sunstone Hotel Investors Inc | 25.65 | 25.28 | 25.28 | 35,700 | -0.37 | | 1.44 | |
| SHOP | Shopify Inc | 95.15 | 93.02 | 94.58 | 988,600 | 1.08 | | 1.16 | |
| SHW | Sherwin-Williams Company | 330.7 | 327.1 | 329.0 | 553,800 | -0.6 | | 0.18 | |
| SID | Companhia Siderurgica Nacional | 2.590 | 2.520 | 2.570 | 1,746,300 | 0.080 | | 3.21 | |
| SIG | Signet Jewelers Ltd | 54.43 | 52.73 | 53.59 | 1,167,500 | -0.51 | | 0.94 | |
| SITE | Siteone Landscape Supply | 50.48 | 49.34 | 49.34 | 620,800 | -1.23 | | 2.43 | |
| SIX | Six Flags Entertainment Corp | 54.86 | 53.39 | 53.89 | 1,121,900 | -0.86 | | 1.57 | |
| SJI | South Jersey Industries | 34.86 | 34.45 | 34.80 | 258,200 | 0.00 | | 0.00 | |
| SJM | J.M. Smucker Company | 122.7 | 121.6 | 121.9 | 725,300 | -0.8 | | 0.62 | |
| SJR | Shaw Communications Inc | 22.09 | 21.90 | 21.92 | 555,100 | 0.00 | | 0.00 | |
| SJT | San Juan Basin Royalty Trust | 7.220 | 6.925 | 7.160 | 220,600 | 0.150 | | 2.14 | |
| SJW | SJW Corp | 54.08 | 53.05 | 53.82 | 49,800 | 0.31 | | 0.58 | |
| SKM | Sk Telecom Corp | 25.55 | 25.30 | 25.34 | 574,900 | -0.33 | | 1.29 | |
| SKT | Tanger Factory Outlet Centers | 24.28 | 23.68 | 24.06 | 2,475,700 | -0.26 | | 1.07 | |
| SKX | Skechers U.S.A. | 27.37 | 26.47 | 26.95 | 2,883,000 | -0.45 | | 1.64 | |
| SLB | Schlumberger N.V. | 63.81 | 62.93 | 63.32 | 9,096,300 | 0.29 | | 0.46 | |
| SLCA | U.S. Silica Holdings Inc | 26.53 | 25.51 | 26.10 | 2,756,300 | 0.30 | | 1.16 | |
| SLD | Sutherland Asset Management Corp MD | 14.85 | 14.70 | 14.80 | 92,300 | 0.00 | | 0.00 | |
| SLF | Sun Life Financial Inc | 38.68 | 38.27 | 38.48 | 438,700 | 0.00 | | 0.00 | |
| SLG | SL Green Realty Corp | 97.96 | 96.16 | 96.47 | 600,000 | -1.19 | | 1.22 | |
| SLG-I | SL Green Realty Corp | 25.71 | 25.66 | 25.66 | 3,100 | -0.25 | | 0.95 | |
| SLRA | Solar Capital Ltd | 25.31 | 25.23 | 25.31 | 900 | 0.08 | | 0.32 | |
| SLTB | Scorpio Bulkers Inc 7.50% Seni | 25.25 | 24.69 | 25.25 | 12,700 | 0.40 | | 1.59 | |
| SM | Sm Energy Company | 13.91 | 13.11 | 13.87 | 3,893,400 | 0.50 | | 3.74 | |
| SMFG | Sumitomo Mitsui Financial Group Inc | 7.570 | 7.480 | 7.550 | 722,700 | 0.070 | | 0.94 | |
| SMG | Scotts Miracle-Gro Company | 95.24 | 94.10 | 94.66 | 638,500 | -0.05 | | 0.05 | |
| SMHI | Seacor Marine Holdings Inc | 12.66 | 12.09 | 12.54 | 187,500 | 0.46 | | 3.81 | |
| SMI | Semiconductor Manufacturing | 4.630 | 4.600 | 4.610 | 70,300 | 0.010 | | 0.22 | |
| SMLP | Summit Midstream Partners LP | 19.70 | 19.35 | 19.55 | 64,800 | -0.05 | | 0.26 | |
| SMM | Salient Midstream & MLP Fund | 10.55 | 10.41 | 10.44 | 52,200 | -0.05 | | 0.48 | |
| SMP | Standard Motor Products | 44.33 | 43.29 | 44.21 | 131,000 | 0.62 | | 1.42 | |
| SN | Sanchez Energy Corp | 5.060 | 4.910 | 4.990 | 2,294,400 | 0.110 | | 2.25 | |
| SNA | Snap-On Inc | 149.2 | 147.9 | 148.0 | 757,600 | -0.9 | | 0.58 | |
| SNAP | Snap Inc | 14.25 | 13.26 | 14.01 | 46,204,700 | 0.66 | | 4.94 | |
| SNDR | Schneider National Inc | 21.42 | 20.91 | 21.36 | 419,100 | 0.20 | | 0.95 | |
| SNE | Sony Corp | 38.93 | 38.61 | 38.77 | 504,700 | -0.23 | | 0.59 | |
| SNN | Smith & Nephew Snats | 35.64 | 35.39 | 35.40 | 342,900 | -0.31 | | 0.87 | |
| SNOW | Intrawest Resorts Holdings Inc | 23.76 | 23.73 | 23.75 | 226,000 | 0.04 | | 0.17 | |
| SNP | China Petroleum & Chemical Corp | 73.01 | 71.72 | 72.76 | 170,000 | 0.71 | | 0.99 | |
| SNR | New Senior Investment Group Inc | 9.130 | 8.970 | 9.050 | 777,200 | -0.110 | | 1.20 | |
| SNV | Synovus Financial Corp | 41.91 | 41.26 | 41.54 | 780,500 | -0.15 | | 0.36 | |
| SNV-C | Synovus Financial Corp. Fixed- | 26.80 | 26.65 | 26.78 | 15,900 | 0.05 | | 0.19 | |
| SNX | Synnex Corp | 115.5 | 114.3 | 114.4 | 92,100 | -0.8 | | 0.72 | |
| SNY | Sanofi-Aventis Sa | 48.39 | 47.94 | 48.19 | 573,200 | 0.11 | | 0.23 | |
| SO | Southern Company | 48.49 | 47.69 | 48.30 | 4,853,000 | 0.38 | | 0.79 | |
| SOI | Solaris Oilfield Infrastructure Inc. | 12.91 | 12.17 | 12.81 | 221,000 | 0.54 | | 4.40 | |
| SOJA | The Southern Co. Series | 26.99 | 26.86 | 26.94 | 24,600 | 0.03 | | 0.11 | |
| SOJB | Southern Co | 25.59 | 25.40 | 25.58 | 59,500 | 0.15 | | 0.59 | |
| SOL | Renesola Ltd | 2.610 | 2.500 | 2.610 | 11,800 | 0.110 | | 4.40 | |
| SON | Sonoco Products Company | 48.54 | 48.01 | 48.44 | 543,100 | -0.20 | | 0.41 | |
| SOR | Source Capital | 39.00 | 38.69 | 39.00 | 16,800 | 0.03 | | 0.08 | |
| SOV-C | Sovereign Banc Dep S | 26.44 | 26.41 | 26.41 | 400 | -0.14 | | 0.53 | |
| SPA | Sparton Corp | 23.14 | 23.04 | 23.09 | 51,700 | -0.01 | | 0.04 | |
| SPB | Spectrum Brands Holdings | 108.2 | 106.8 | 107.4 | 288,800 | -0.5 | | 0.50 | |
| SPE | Special Opportunities Fund Inc | 15.12 | 15.04 | 15.04 | 23,100 | -0.07 | | 0.46 | |
| SPE-B | Special Opportunities 3.5% Conv. Pfd. | 25.69 | 25.61 | 25.69 | 3,400 | 0.01 | | 0.04 | |
| SPG | Simon Property Group | 156.2 | 152.5 | 153.6 | 2,131,400 | -3.6 | | 2.30 | |
| SPG-J | Simon Prop Grp Pfd J | 69.25 | 69.25 | 69.25 | 1,400 | 0.00 | | 0.00 | |
| SPGI | S&P Global Inc | 150.8 | 149.2 | 150.1 | 1,615,600 | 0.1 | | 0.09 | |
| SPH | Suburban Propane Partners LP | 23.95 | 23.62 | 23.72 | 222,400 | -0.17 | | 0.71 | |
| SPL-A | Steel Partners Holdings LP 6.0% Series A | 21.96 | 21.96 | 21.96 | 200 | 0.10 | | 0.46 | |
| SPLP | Steel Partners Hldgs | 18.40 | 18.30 | 18.30 | 3,100 | -0.10 | | 0.54 | |
| SPN | Superior Energy Services | 8.620 | 8.200 | 8.450 | 8,508,400 | 0.250 | | 3.05 | |
| SPR | Spirit Aerosystems Holdings | 70.43 | 69.55 | 70.15 | 840,000 | 0.12 | | 0.17 | |
| SPXC | SPX Corp | 24.63 | 24.00 | 24.14 | 256,200 | -0.40 | | 1.63 | |
| SPXX | Nuveen Equity Premium and Growth Fund | 15.19 | 15.03 | 15.15 | 37,400 | 0.05 | | 0.33 | |
| SQ | Square | 25.08 | 24.64 | 24.83 | 5,325,600 | 0.29 | | 1.18 | |
| SQM | Sociedad Quimica Y Minera S.A. | 43.13 | 42.45 | 42.91 | 376,700 | -0.07 | | 0.16 | |
| SQNS | Sequans Communications S A | 2.750 | 2.670 | 2.730 | 136,700 | 0.060 | | 2.25 | |
| SR | Spire Inc | 76.10 | 75.00 | 75.85 | 126,300 | 0.10 | | 0.13 | |
| SRC | Spirit Realty Capital Inc | 8.570 | 8.400 | 8.410 | 12,786,700 | -0.190 | | 2.21 | |
| SRE | Sempra Energy | 116.6 | 115.3 | 116.6 | 847,900 | 0.8 | | 0.66 | |
| SRF | The Cushing Royalty & Income Fund | 7.960 | 7.890 | 7.940 | 5,700 | -0.010 | | 0.13 | |
| SRG | Seritage Growth Properties Cla | 46.74 | 45.55 | 46.61 | 330,000 | -0.19 | | 0.41 | |
| SRI | Stoneridge Inc | 16.31 | 15.84 | 16.19 | 135,300 | 0.09 | | 0.56 | |
| SRLP | Sprague Resources LP | 26.50 | 25.50 | 26.15 | 30,000 | 0.45 | | 1.75 | |
| SRT | Startek Inc | 11.80 | 11.66 | 11.72 | 240,700 | 0.05 | | 0.43 | |
| SRV | The Cushing MLP Total Return Fund | 11.48 | 11.18 | 11.31 | 43,700 | -0.20 | | 1.74 | |
| SSD | Simpson Manufacturing Company | 42.34 | 42.00 | 42.04 | 196,000 | -0.41 | | 0.97 | |
| SSI | Stage Stores | 1.890 | 1.780 | 1.810 | 899,400 | -0.090 | | 4.74 | |
| SSL | Sasol Ltd | 29.85 | 29.36 | 29.66 | 248,700 | -0.11 | | 0.37 | |
| SSNI | Silver Spring Networks Inc Co | 12.78 | 12.52 | 12.68 | 260,800 | -0.02 | | 0.16 | |
| SSP | E.W. Scripps Company | 18.12 | 17.79 | 18.00 | 548,100 | -0.08 | | 0.44 | |
| SSTK | Shutterstock Inc | 33.86 | 33.21 | 33.27 | 149,600 | -0.42 | | 1.25 | |
| SSW | Seaspan Corp | 6.900 | 6.710 | 6.860 | 1,184,700 | 0.150 | | 2.24 | |
| SSW-D | Seaspan Corp | 22.56 | 22.40 | 22.50 | 5,600 | 0.10 | | 0.45 | |
| SSW-E | Seaspan Corporation | 24.07 | 23.95 | 23.99 | 18,800 | 0.17 | | 0.71 | |
| SSW-G | Seaspan Corporation | 22.74 | 22.55 | 22.68 | 45,500 | 0.18 | | 0.80 | |
| SSW-H | Seaspan Corporation | 22.00 | 21.80 | 21.92 | 16,300 | -0.01 | | 0.05 | |
| SSWN | Seaspan Corporation | 25.84 | 25.71 | 25.84 | 6,900 | 0.14 | | 0.54 | |
| ST | Sensata Technologies Holding N.V. | 43.70 | 43.18 | 43.40 | 775,400 | -0.11 | | 0.25 | |
| STA-B | Stag Industrial Inc Cum Pfd S | 25.67 | 25.67 | 25.67 | 400 | 0.03 | | 0.12 | |
| STA-C | Stag Industrial Inc Prf C | 26.51 | 26.51 | 26.51 | 100 | 0.00 | | 0.00 | |
| STA-D | Istar Financial Inc Preferred | 25.45 | 25.40 | 25.40 | 1,200 | -0.04 | | 0.16 | |
| STA-E | Istar Financial Inc 7.875% Pre | 25.35 | 25.31 | 25.35 | 2,900 | -0.02 | | 0.08 | |
| STA-F | Istar Financial Inc Series F P | 25.46 | 25.46 | 25.46 | 200 | 0.20 | | 0.79 | |
| STA-G | Istar Financial Inc Preferred | 25.40 | 25.36 | 25.40 | 1,500 | 0.16 | | 0.63 | |
| STA-I | Istar Financial Inc Preferred | 25.10 | 24.98 | 25.09 | 1,200 | 0.07 | | 0.28 | |
| STAG | STI Inc | 27.43 | 27.00 | 27.34 | 494,400 | -0.01 | | 0.04 | |
| STAR | Istar Financial Inc | 12.03 | 11.79 | 11.94 | 202,000 | 0.05 | | 0.42 | |
| STAY | Extended Stay America Inc | 18.59 | 18.23 | 18.44 | 1,043,900 | -0.02 | | 0.11 | |
| STC | Stewart Information Services Corp | 36.70 | 36.35 | 36.54 | 140,800 | -0.34 | | 0.92 | |
| STE | Steris Corp | 86.59 | 85.12 | 85.13 | 392,000 | -1.10 | | 1.28 | |
| STI | Suntrust Banks | 56.63 | 55.68 | 56.13 | 2,375,900 | 0.00 | | 0.00 | |
| STI-A | Suntrust Bks Dep Sh | 24.97 | 24.86 | 24.90 | 7,700 | -0.09 | | 0.36 | |
| STI-E | Suntrust Banks Inc Series E | 25.65 | 25.58 | 25.61 | 7,200 | 0.07 | | 0.27 | |
| STI.A | Suntrust Banks Inc Class A | 23.53 | 22.72 | 22.72 | 400 | -1.27 | | 5.29 | |
| STI.B | Suntrust Banks Inc Class B | 13.35 | 13.32 | 13.32 | 1,200 | 0.01 | | 0.08 | |
| STK | Columbia Seligman Premium Technology | 21.79 | 21.46 | 21.68 | 44,600 | 0.10 | | 0.46 | |
| STL | Sterling Bancorp | 22.05 | 21.65 | 21.90 | 1,067,800 | -0.05 | | 0.23 | |
| STM | Stmicroelectronics N.V. | 16.72 | 16.50 | 16.59 | 3,270,200 | 0.00 | | 0.00 | |
| STN | Stantec Inc | 26.65 | 26.35 | 26.50 | 18,100 | 0.15 | | 0.57 | |
| STNG | Scorpio Tankers Inc | 3.510 | 3.290 | 3.510 | 2,226,500 | 0.120 | | 3.54 | |
| STO | Statoil ASA | 18.48 | 18.18 | 18.41 | 1,858,800 | 0.31 | | 1.71 | |
| STON | Stonemor Partners LP | 6.550 | 5.760 | 6.430 | 630,000 | 0.530 | | 8.98 | |
| STOR | Store Capital Corpstore Capital | 25.14 | 24.55 | 24.86 | 2,353,200 | -0.21 | | 0.84 | |
| STT | State Street Corp | 92.97 | 91.19 | 92.42 | 1,916,300 | 0.63 | | 0.69 | |
| STT-C | State Street Corporation Dep Sh | 25.36 | 25.29 | 25.29 | 11,200 | -0.05 | | 0.20 | |
| STT-D | State Street Corporation Serie | 27.95 | 27.80 | 27.95 | 16,800 | 0.03 | | 0.11 | |
| STT-E | State Street Corporation Depos | 26.78 | 26.71 | 26.75 | 31,800 | 0.00 | | 0.00 | |
| STT-G | State Street Corporation | 27.88 | 27.73 | 27.83 | 21,100 | 0.06 | | 0.22 | |
| STWD | Starwood Property Trust | 22.15 | 22.00 | 22.08 | 908,400 | 0.00 | | 0.00 | |
| STZ | Constellation Brands Inc | 198.4 | 195.9 | 197.9 | 776,000 | 0.8 | | 0.41 | |
| STZ.B | Constellation Brd B | 195.0 | 195.0 | 195.0 | 100 | 0.0 | | 0.00 | |
| SU | Suncor Energy Inc | 31.55 | 31.18 | 31.42 | 1,786,600 | 0.20 | | 0.64 | |
| SUI | Sun Communities | 89.55 | 88.64 | 88.78 | 255,300 | -0.94 | | 1.05 | |
| SUI-A | Sun Communities Inc | 25.50 | 25.46 | 25.48 | 1,900 | 0.02 | | 0.07 | |
| SUM | Summit Materials Inc | 27.89 | 27.00 | 27.83 | 1,333,200 | 0.11 | | 0.40 | |
| SUN | Sunoco LP | 30.68 | 29.91 | 30.44 | 312,300 | -0.05 | | 0.16 | |
| SUP | Superior Industries International | 14.50 | 14.00 | 14.35 | 251,800 | 0.10 | | 0.70 | |
| SUPV | Grupo Supervielle S.A. | 20.04 | 19.38 | 19.96 | 177,800 | 0.39 | | 1.99 | |
| SVU | Supervalu Inc | 22.61 | 22.12 | 22.47 | 483,500 | 0.12 | | 0.54 | |
| SWFT | Swift Transportation Company | 26.79 | 26.29 | 26.67 | 1,191,800 | 0.12 | | 0.45 | |
| SWJ | Stanley Black & Decker Inc | 25.42 | 25.34 | 25.35 | 12,300 | -0.04 | | 0.16 | |
| SWK | Stanley Black & Decker Inc | 138.3 | 136.5 | 137.5 | 1,526,400 | -0.6 | | 0.45 | |
| SWM | Schweitzer-Mauduit International | 38.19 | 37.78 | 38.00 | 126,900 | -0.11 | | 0.29 | |
| SWN | Southwestern Energy Company | 5.330 | 5.080 | 5.280 | 18,364,400 | 0.150 | | 2.92 | |
| SWNC | Southwestern Energy Co | 12.93 | 12.54 | 12.85 | 343,900 | 0.50 | | 4.05 | |
| SWP | Stanley Black & Decker Inc | 107.6 | 105.8 | 106.5 | 349,500 | -1.3 | | 1.21 | |
| SWX | Southwest Gas Corp | 79.00 | 77.98 | 78.39 | 371,600 | -0.34 | | 0.43 | |
| SWZ | Swiss Helvetia Fund | 12.55 | 12.50 | 12.55 | 30,300 | 0.02 | | 0.16 | |
| SXC | Suncoke Energy Inc | 8.850 | 8.610 | 8.640 | 384,400 | -0.030 | | 0.35 | |
| SXCP | Suncoke Energy Partners LP | 17.00 | 16.60 | 16.85 | 99,700 | 0.20 | | 1.20 | |
| SXE | Southcross Energy Partners L | 2.450 | 2.020 | 2.410 | 173,100 | 0.270 | | 12.62 | |
| SXI | Standex International Corp | 93.70 | 93.00 | 93.30 | 34,500 | 0.20 | | 0.21 | |
| SXT | Sensient Technologies Corp | 73.01 | 72.03 | 72.62 | 208,600 | -0.19 | | 0.26 | |
| SYF | Synchrony Financial | 30.36 | 29.88 | 30.07 | 5,534,100 | -0.03 | | 0.10 | |
| SYK | Stryker Corp | 145.4 | 144.1 | 144.3 | 1,673,200 | -1.1 | | 0.74 | |
| SYT | Syngenta Ag | 92.05 | 91.55 | 91.88 | 28,400 | -0.08 | | 0.09 | |
| SYX | Systemax Inc | 23.33 | 22.35 | 22.65 | 62,000 | -0.57 | | 2.45 | |
| SYY | Sysco Corp | 51.53 | 50.83 | 51.17 | 2,100,700 | -0.02 | | 0.04 | |
| SZC | The Cushing Renaissance Fund | 17.10 | 16.85 | 16.91 | 25,800 | 0.15 | | 0.89 | |