| Code | Name | High | Low | Close | Volume | Change | |
|---|
| UA | Under Armour Inc Class C Comm | 15.93 | 15.58 | 15.70 | 4,988,100 | -0.44 |  | 2.73 |   |
| UAA | Under Armour | 17.21 | 16.71 | 16.81 | 5,306,500 | -0.56 | | 3.22 | |
| UAL | United Continental Holdings | 58.74 | 57.50 | 57.54 | 5,330,100 | -0.57 | | 0.98 | |
| UAN | Cvr Partners LP | 3.490 | 3.160 | 3.440 | 420,300 | 0.100 |  | 2.99 | |
| UBA | Urstadt Biddle Properties Inc | 22.06 | 21.48 | 21.56 | 103,200 | -0.37 | | 1.69 | |
| UBP | Urstadt Biddle Properties Inc | 18.05 | 17.91 | 17.99 | 900 | -0.01 | | 0.06 | |
| UBP-F | Privatebancorp Inc | 25.36 | 25.35 | 25.35 | 16,900 | 0.00 |  | 0.00 | |
| UBP-G | Urstadt Biddle Properties Inc | 26.14 | 26.06 | 26.06 | 4,000 | -0.07 | | 0.27 | |
| UBS | UBS Ag Ordinary Shares When Iss | 17.00 | 16.91 | 16.94 | 983,800 | 0.13 | | 0.77 | |
| UDR | United Dominion Realty Trust | 38.96 | 38.37 | 38.46 | 1,291,600 | -0.46 | | 1.18 | |
| UE | Urban Edge Properties | 24.98 | 24.19 | 24.21 | 657,000 | -0.73 | | 2.93 | |
| UFI | Unifi Inc | 33.21 | 32.62 | 32.82 | 50,200 | -0.18 | | 0.55 | |
| UFS | Domtar Corp | 43.22 | 42.53 | 42.77 | 505,800 | -0.21 | | 0.49 | |
| UGI | Ugi Corp | 48.04 | 47.64 | 47.74 | 797,500 | -0.17 | | 0.35 | |
| UGP | Ultrapar Participacoes S.A. | 24.84 | 24.63 | 24.72 | 343,500 | -0.03 | | 0.12 | |
| UHS | Universal Health Services | 109.0 | 106.8 | 108.0 | 650,600 | -0.9 | | 0.85 | |
| UHT | Universal Health Realty Income Trust | 74.78 | 73.92 | 74.50 | 115,400 | 0.06 | | 0.08 | |
| UIS | Unisys Corp | 8.300 | 8.100 | 8.300 | 433,900 | 0.150 | | 1.84 | |
| UL | Unilever Plc | 59.38 | 59.03 | 59.14 | 779,800 | -0.09 | | 0.15 | |
| UMC | United Microelectronics Corp | 2.670 | 2.640 | 2.660 | 738,100 | 0.000 | | 0.00 | |
| UMH | Umh Properties | 15.70 | 15.28 | 15.35 | 300,500 | -0.33 | | 2.10 | |
| UMH-B | Umh Properties Inc | 27.60 | 27.60 | 27.60 | 100 | 0.00 | | 0.00 | |
| UMH-C | Umh Properties Inc. | 26.39 | 26.16 | 26.24 | 10,400 | 0.04 | | 0.15 | |
| UN | Unilever Nv | 60.78 | 60.44 | 60.60 | 1,025,700 | -0.03 | | 0.05 | |
| UNF | Unifirst Corp | 146.8 | 145.4 | 145.9 | 35,700 | 0.2 | | 0.14 | |
| UNH | Unitedhealth Group Inc | 198.6 | 192.4 | 194.7 | 3,818,900 | -3.5 | | 1.79 | |
| UNM | Unumprovident Corp | 49.47 | 48.90 | 49.26 | 1,041,000 | 0.29 | | 0.59 | |
| UNP | Union Pacific Corp | 113.2 | 112.1 | 113.0 | 4,168,900 | 1.0 | | 0.87 | |
| UNT | Unit Corp | 18.96 | 18.45 | 18.67 | 443,000 | -0.02 | | 0.11 | |
| UNVR | Univar Inc | 28.35 | 27.99 | 28.03 | 437,800 | -0.02 | | 0.07 | |
| UPS | United Parcel Service | 118.0 | 116.9 | 117.0 | 2,002,700 | -0.6 | | 0.53 | |
| URI | United Rentals | 130.0 | 128.1 | 129.9 | 846,800 | 0.5 | | 0.36 | |
| USA | Liberty All-Star Equity Fund | 5.880 | 5.830 | 5.860 | 2,809,600 | 0.090 | | 1.56 | |
| USAC | USA Compression Partners LP | 15.62 | 15.30 | 15.51 | 100,800 | 0.05 | | 0.32 | |
| USB | U.S. Bancorp | 53.28 | 52.32 | 53.16 | 5,464,600 | 0.78 | | 1.49 | |
| USB-A | U.S. Bancorp Depositary Shares | 896.0 | 896.0 | 896.0 | 300 | -6.0 | | 0.67 | |
| USB-H | U.S. Bancorp Dep Sh | 23.25 | 23.13 | 23.25 | 49,000 | 0.04 | | 0.17 | |
| USB-M | U.S. Bancorp | 29.30 | 29.20 | 29.22 | 25,900 | -0.04 | | 0.14 | |
| USB-O | U.S. Bancorp | 26.24 | 26.20 | 26.21 | 12,000 | 0.00 | | 0.00 | |
| USDP | USD Partners LP | 10.90 | 10.68 | 10.75 | 54,900 | -0.10 | | 0.92 | |
| USFD | US Foods Holding | 27.52 | 26.88 | 27.25 | 3,449,100 | -0.10 | | 0.37 | |
| USG | USG Corp | 30.29 | 29.29 | 29.42 | 2,517,700 | -0.68 | | 2.26 | |
| USM | United States Cellular Corp | 36.12 | 35.20 | 35.73 | 85,900 | 0.50 | | 1.42 | |
| USNA | Usana Health Sciences Inc | 57.80 | 57.05 | 57.35 | 64,400 | -0.30 | | 0.52 | |
| USPH | U.S. Physical Therapy | 60.35 | 58.70 | 58.75 | 39,800 | -1.85 | | 3.05 | |
| UTF | Cohen & Steers Infrastructure Fund | 23.51 | 23.33 | 23.51 | 128,200 | -0.10 | | 0.42 | |
| UTI | Universal Technical Institute Inc | 3.380 | 3.190 | 3.340 | 31,800 | 0.030 | | 0.91 | |
| UTL | Unitil Corp | 49.65 | 48.81 | 49.32 | 28,500 | -0.28 | | 0.56 | |
| UTX | United Technologies Corp | 113.7 | 112.8 | 113.7 | 3,328,300 | 0.9 | | 0.78 | |
| UVE | Universal Insurance Holdings Inc | 20.65 | 20.40 | 20.65 | 445,800 | 0.25 | | 1.23 | |
| UVV | Universal Corp | 57.96 | 57.20 | 57.80 | 124,800 | -0.10 | | 0.17 | |
| UZA | United States Cellular Corp | 26.05 | 25.78 | 26.05 | 28,300 | 0.04 | | 0.15 | |
| UZB | United States Cellular Corpora | 26.47 | 26.32 | 26.47 | 12,500 | 0.10 | | 0.38 | |
| UZC | United States Cellular Corpora | 26.95 | 26.75 | 26.75 | 18,900 | -0.15 | | 0.56 | |