| Code | Name | High | Low | Close | Volume | Change | |
|---|
| UA | Under Armour Inc Class C Comm | 20.04 | 19.61 | 19.94 | 2,465,200 | 0.40 |  | 2.05 |   |
| UAA | Under Armour | 22.49 | 22.03 | 22.38 | 2,611,000 | 0.44 | | 2.01 | |
| UAN | Cvr Partners LP | 3.640 | 3.490 | 3.500 | 261,800 | -0.160 |  | 4.37 | |
| UBA | Urstadt Biddle Properties Inc | 21.52 | 21.01 | 21.47 | 90,400 | 0.51 | | 2.43 | |
| UBP | Urstadt Biddle Properties Inc | 17.00 | 16.83 | 16.99 | 3,200 | -0.01 | | 0.04 | |
| UBP-G | Urstadt Biddle Properties Inc | 25.38 | 25.31 | 25.38 | 1,400 | -0.02 | | 0.10 | |
| UBP-H | Urstadt Biddle Properties Inc Pfd. | 26.02 | 25.77 | 25.94 | 3,000 | 0.04 | | 0.15 | |
| UBS | UBS Group Ag | 13.21 | 13.05 | 13.09 | 3,318,300 | -0.17 | | 1.28 | |
| UDR | United Dominion Realty Trust | 44.27 | 43.59 | 44.10 | 814,600 | 0.59 | | 1.36 | |
| UE | Urban Edge Properties | 18.70 | 18.25 | 18.57 | 1,013,000 | 0.27 | | 1.48 | |
| UFI | Unifi Inc | 19.92 | 19.13 | 19.70 | 86,500 | 0.60 | | 3.14 | |
| UFS | Domtar Corp | 48.76 | 47.46 | 48.63 | 515,200 | 1.07 | | 2.25 | |
| UGI | Ugi Corp | 53.24 | 52.72 | 53.18 | 2,251,400 | 0.47 | | 0.89 | |
| UGP | Ultrapar Participacoes S.A. | 11.58 | 11.36 | 11.51 | 322,100 | 0.23 | | 2.04 | |
| UHS | Universal Health Services | 129.5 | 122.8 | 128.1 | 1,114,000 | 5.2 | | 4.21 | |
| UHT | Universal Health Realty Income Trust | 78.76 | 74.69 | 77.18 | 34,100 | 2.27 | | 3.03 | |
| UIS | Unisys Corp | 11.15 | 10.81 | 11.04 | 545,500 | 0.19 | | 1.75 | |
| UL | Unilever Plc | 58.80 | 58.15 | 58.74 | 856,600 | 0.06 | | 0.10 | |
| UMC | United Microelectronics Corp | 1.930 | 1.900 | 1.930 | 441,100 | 0.030 | | 1.58 | |
| UMH | Umh Properties | 13.92 | 13.71 | 13.86 | 129,700 | 0.19 | | 1.39 | |
| UMH-B | Umh Properties Inc | 26.18 | 26.15 | 26.18 | 1,200 | 0.11 | | 0.42 | |
| UMH-C | Umh Properties Inc | 25.70 | 25.49 | 25.70 | 44,300 | 0.06 | | 0.23 | |
| UMH-D | Umh Properties Inc Cum Red Pfd Ser D | 24.39 | 24.00 | 24.11 | 3,900 | -0.09 | | 0.37 | |
| UN | Unilever NV | 58.94 | 58.29 | 58.86 | 1,735,900 | 0.11 | | 0.19 | |
| UNF | Unifirst Corp | 157.2 | 152.6 | 155.8 | 54,600 | 2.8 | | 1.85 | |
| UNFI | United Nat Foods I | 12.34 | 12.04 | 12.13 | 1,155,700 | -0.08 | | 0.66 | |
| UNH | Unitedhealth Group Inc | 231.9 | 226.1 | 230.6 | 10,260,700 | 3.5 | | 1.53 | |
| UNM | Unumprovident Corp | 37.28 | 36.30 | 36.96 | 1,837,900 | 0.60 | | 1.65 | |
| UNMA | Unum Group 6.250% Junior Subordinated | 26.06 | 25.86 | 25.95 | 39,100 | 0.06 | | 0.23 | |
| UNP | Union Pacific Corp | 177.5 | 175.3 | 176.7 | 3,284,800 | -1.0 | | 0.56 | |
| UNT | Unit Corp | 15.95 | 15.51 | 15.61 | 229,300 | -0.16 | | 1.01 | |
| UNVR | Univar Inc | 22.21 | 21.89 | 22.20 | 2,366,500 | 0.29 | | 1.32 | |
| UPS | United Parcel Service | 114.1 | 112.8 | 113.6 | 2,851,300 | 0.0 | | 0.02 | |
| URI | United Rentals | 139.3 | 135.1 | 138.4 | 1,586,600 | 2.9 | | 2.16 | |
| USA | Liberty All-Star Equity Fund | 6.450 | 6.380 | 6.440 | 1,418,700 | 0.060 | | 0.94 | |
| USAC | USA Compression Partners LP | 18.00 | 17.69 | 17.72 | 407,600 | 0.07 | | 0.40 | |
| USB | U.S. Bancorp | 51.81 | 50.68 | 51.69 | 7,164,800 | 0.49 | | 0.96 | |
| USB-A | U.S. Bancorp Depositary Shares | 796.0 | 790.0 | 796.0 | 500 | 8.0 | | 1.02 | |
| USB-H | U.S. Bancorp Dep Sh | 19.26 | 19.17 | 19.25 | 150,500 | 0.05 | | 0.26 | |
| USB-M | U.S. Bancorp | 26.87 | 26.79 | 26.82 | 199,700 | 0.04 | | 0.15 | |
| USB-O | U.S. Bancorp | 25.46 | 25.29 | 25.41 | 25,900 | 0.06 | | 0.24 | |
| USB-P | US Bancorp [De] Depositary Shs Repstg | 26.25 | 26.03 | 26.09 | 51,400 | 0.07 | | 0.27 | |
| USDP | USD Partners LP | 11.09 | 10.97 | 11.00 | 124,100 | 0.04 | | 0.36 | |
| USFD | US Foods Holding | 36.30 | 35.04 | 36.28 | 3,549,200 | 1.20 | | 3.42 | |
| USG | USG Corp | 43.50 | 43.47 | 43.48 | 10,327,100 | -0.02 | | 0.05 | |
| USM | United States Cellular Corp | 50.03 | 48.24 | 49.96 | 640,400 | 0.17 | | 0.34 | |
| USNA | Usana Health Sciences Inc | 83.45 | 81.20 | 82.39 | 135,200 | 0.60 | | 0.73 | |
| USPH | U.S. Physical Therapy | 114.2 | 109.4 | 112.9 | 70,900 | 3.9 | | 3.53 | |
| USX | U.S. Xpress Enterprises Inc Cl A | 7.373 | 7.120 | 7.230 | 123,300 | -0.020 | | 0.28 | |
| UTF | Cohen & Steers Infrastructure Fund | 24.49 | 24.22 | 24.47 | 145,800 | 0.31 | | 1.28 | |
| UTI | Universal Technical Institute Inc | 3.440 | 3.110 | 3.150 | 10,200 | -0.270 | | 7.89 | |
| UTL | Unitil Corp | 53.86 | 53.37 | 53.71 | 66,100 | 0.08 | | 0.15 | |
| UTX | United Technologies Corp | 142.4 | 138.9 | 140.0 | 5,682,300 | 3.1 | | 2.27 | |
| UVE | Universal Insurance Holdings Inc | 30.08 | 29.25 | 30.00 | 221,600 | 0.79 | | 2.70 | |
| UVV | Universal Corp | 52.63 | 51.57 | 52.36 | 104,900 | 0.65 | | 1.26 | |
| UZA | United States Cellular Corp | 25.49 | 25.22 | 25.39 | 19,200 | 0.14 | | 0.55 | |
| UZB | United States Cellular Corpora | 26.33 | 26.03 | 26.29 | 22,100 | 0.09 | | 0.34 | |
| UZC | United States Cellular Corpora | 26.48 | 26.19 | 26.48 | 21,500 | 0.22 | | 0.84 | |