| Code | Name | High | Low | Close | Volume | Change | |
|---|
| UA | Under Armour Inc Class C Comm | 17.70 | 17.02 | 17.14 | 1,751,300 | -0.42 |  | 2.39 |   |
| UAA | Under Armour | 19.29 | 18.47 | 18.62 | 3,429,700 | -0.50 | | 2.62 | |
| UAN | Cvr Partners LP | 4.060 | 3.870 | 3.870 | 148,600 | -0.130 | | 3.25 | |
| UBA | Urstadt Biddle Properties Inc | 20.00 | 19.63 | 19.72 | 66,200 | -0.04 | | 0.20 | |
| UBP | Urstadt Biddle Properties Inc | 16.93 | 16.63 | 16.88 | 1,900 | 0.19 |  | 1.14 | |
| UBP-G | Urstadt Biddle Properties Inc | 24.89 | 24.50 | 24.74 | 52,400 | -0.31 | | 1.24 | |
| UBP-H | Urstadt Biddle Properties Inc Pfd. | 22.69 | 22.34 | 22.69 | 28,600 | -0.29 | | 1.26 | |
| UBS | UBS Group Ag | 14.16 | 13.81 | 13.85 | 2,770,300 | -0.44 | | 3.08 | |
| UDR | United Dominion Realty Trust | 39.32 | 38.94 | 39.07 | 1,155,200 | 0.02 | | 0.05 | |
| UE | Urban Edge Properties | 20.58 | 20.34 | 20.42 | 600,100 | -0.03 | | 0.15 | |
| UFI | Unifi Inc | 25.29 | 24.24 | 24.33 | 44,100 | -0.63 | | 2.52 | |
| UFS | Domtar Corp | 45.34 | 44.37 | 44.68 | 477,300 | -0.28 | | 0.62 | |
| UGI | Ugi Corp | 55.64 | 54.63 | 55.11 | 500,800 | 0.29 | | 0.53 | |
| UGP | Ultrapar Participacoes S.A. | 11.03 | 10.62 | 10.62 | 867,900 | -0.43 | | 3.89 | |
| UHS | Universal Health Services | 128.2 | 125.6 | 126.4 | 924,500 | 0.7 | | 0.59 | |
| UHT | Universal Health Realty Income Trust | 72.17 | 69.80 | 71.02 | 17,800 | 0.12 | | 0.17 | |
| UIS | Unisys Corp | 19.90 | 19.10 | 19.27 | 500,400 | -0.48 | | 2.43 | |
| UL | Unilever Plc | 52.79 | 51.99 | 52.12 | 1,564,800 | -1.01 | | 1.90 | |
| UMC | United Microelectronics Corp | 2.150 | 2.100 | 2.100 | 1,712,800 | -0.060 | | 2.78 | |
| UMH | Umh Properties | 14.83 | 14.59 | 14.65 | 142,300 | -0.16 | | 1.08 | |
| UMH-B | Umh Properties Inc | 26.17 | 25.92 | 26.08 | 4,300 | -0.01 | | 0.04 | |
| UMH-C | Umh Properties Inc | 23.42 | 23.10 | 23.12 | 49,000 | -0.09 | | 0.39 | |
| UMH-D | Umh Properties Inc Cum Red Pfd Ser D | 22.64 | 21.84 | 22.08 | 24,500 | -0.10 | | 0.45 | |
| UN | Unilever Nv | 53.39 | 52.56 | 52.70 | 4,261,800 | -1.01 | | 1.88 | |
| UNF | Unifirst Corp | 154.0 | 150.8 | 151.2 | 150,800 | -1.9 | | 1.26 | |
| UNH | Unitedhealth Group Inc | 267.9 | 263.7 | 266.8 | 3,132,000 | -0.5 | | 0.18 | |
| UNM | Unumprovident Corp | 38.26 | 36.97 | 37.19 | 2,601,100 | -0.80 | | 2.11 | |
| UNMA | Unum Group 6.250% Junior Subordinated | 24.80 | 24.61 | 24.80 | 19,800 | 0.06 | | 0.24 | |
| UNP | Union Pacific Corp | 150.1 | 146.6 | 148.5 | 7,973,100 | -1.4 | | 0.91 | |
| UNT | Unit Corp | 25.71 | 24.85 | 24.99 | 175,000 | -0.87 | | 3.36 | |
| UNVR | Univar Inc | 28.16 | 27.23 | 27.47 | 1,594,300 | -0.72 | | 2.55 | |
| UPS | United Parcel Service | 117.8 | 114.2 | 114.7 | 2,270,000 | -3.3 | | 2.78 | |
| URI | United Rentals | 133.6 | 117.6 | 118.1 | 9,440,600 | -20.9 | | 15.04 | |
| USA | Liberty All-Star Equity Fund | 6.350 | 6.200 | 6.280 | 1,943,700 | -0.080 | | 1.26 | |
| USAC | USA Compression Partners LP | 16.71 | 16.43 | 16.63 | 125,200 | -0.01 | | 0.06 | |
| USB | U.S. Bancorp | 53.41 | 52.02 | 52.13 | 11,322,700 | -0.77 | | 1.46 | |
| USB-A | U.S. Bancorp Depositary Shares | 912.4 | 912.4 | 912.4 | 100 | 0.0 |  | 0.00 | |
| USB-H | U.S. Bancorp Dep Sh | 20.92 | 20.78 | 20.84 | 56,800 | -0.08 | | 0.38 | |
| USB-M | U.S. Bancorp | 27.06 | 26.85 | 27.00 | 112,900 | 0.10 | | 0.37 | |
| USB-O | U.S. Bancorp | 22.95 | 22.65 | 22.95 | 57,500 | 0.26 | | 1.15 | |
| USB-P | US Bancorp [De] Depositary Shs Repstg | 24.31 | 24.14 | 24.24 | 324,000 | 0.03 | | 0.12 | |
| USDP | USD Partners LP | 10.50 | 10.30 | 10.39 | 39,300 | 0.03 | | 0.29 | |
| USFD | US Foods Holding | 30.51 | 29.95 | 30.20 | 3,306,600 | 0.32 | | 1.07 | |
| USG | USG Corp | 42.93 | 42.71 | 42.72 | 2,051,200 | -0.18 | | 0.42 | |
| USM | United States Cellular Corp | 49.25 | 47.99 | 48.23 | 106,100 | -0.75 | | 1.53 | |
| USNA | Usana Health Sciences Inc | 106.7 | 103.3 | 104.0 | 107,900 | -2.7 | | 2.57 | |
| USPH | U.S. Physical Therapy | 111.7 | 107.1 | 109.5 | 86,600 | -1.5 | | 1.36 | |
| USX | U.S. Xpress Enterprises Inc. Class A | 10.670 | 9.900 | 9.990 | 467,900 | -0.760 | | 7.07 | |
| UTF | Cohen & Steers Infrastructure Fund | 22.20 | 21.96 | 22.10 | 166,400 | -0.12 | | 0.54 | |
| UTI | Universal Technical Institute Inc | 2.520 | 2.380 | 2.460 | 6,300 | -0.040 | | 1.60 | |
| UTL | Unitil Corp | 49.46 | 48.43 | 48.99 | 24,000 | -0.27 | | 0.55 | |
| UTX | United Technologies Corp | 130.8 | 128.1 | 128.9 | 3,411,000 | -1.1 | | 0.87 | |
| UVE | Universal Insurance Holdings Inc | 47.50 | 45.74 | 46.68 | 232,700 | 0.26 | | 0.56 | |
| UVV | Universal Corp | 68.57 | 67.60 | 67.70 | 96,200 | -0.30 | | 0.44 | |
| UZA | United States Cellular Corp | 24.66 | 24.25 | 24.62 | 5,500 | 0.08 | | 0.33 | |
| UZB | United States Cellular Corpora | 25.27 | 25.12 | 25.20 | 9,600 | 0.04 | | 0.16 | |
| UZC | United States Cellular Corpora | 25.16 | 25.10 | 25.12 | 11,700 | 0.02 | | 0.08 | |