| Code | Name | High | Low | Close | Volume | Change | |
|---|
| UA | Under Armour Inc Class C Comm | 14.18 | 13.91 | 13.99 | 1,612,386 | -0.02 |  | 0.14 |   |
| UAA | Under Armour | 16.23 | 15.94 | 16.10 | 4,976,563 | 0.02 |  | 0.12 | |
| UAL | United Continental Holdings | 72.60 | 70.42 | 71.75 | 6,233,882 | 1.52 | | 2.16 | |
| UAN | Cvr Partners LP | 3.080 | 2.970 | 3.040 | 183,168 | -0.030 | | 0.98 | |
| UBA | Urstadt Biddle Properties Inc | 19.71 | 19.34 | 19.39 | 48,290 | -0.31 | | 1.57 | |
| UBP | Urstadt Biddle Properties Inc | 16.92 | 16.75 | 16.92 | 802 | -0.08 | | 0.47 | |
| UBP-G | Urstadt Biddle Properties Inc | 25.56 | 25.56 | 25.56 | 67 | 0.00 |  | 0.00 | |
| UBP-H | Urstadt Biddle Properties Inc Pfd. | 24.88 | 24.50 | 24.65 | 4,942 | 0.03 | | 0.12 | |
| UBS | UBS Group Ag | 17.71 | 17.60 | 17.65 | 1,712,127 | 0.00 | | 0.00 | |
| UDR | United Dominion Realty Trust | 35.53 | 35.04 | 35.15 | 1,172,102 | -0.23 | | 0.65 | |
| UE | Urban Edge Properties | 20.62 | 20.06 | 20.12 | 369,130 | -0.34 | | 1.66 | |
| UFI | Unifi Inc | 35.12 | 34.63 | 34.95 | 96,269 | 0.18 | | 0.52 | |
| UFS | Domtar Corp | 46.52 | 45.28 | 46.06 | 593,527 | -0.30 | | 0.65 | |
| UGI | Ugi Corp | 47.03 | 45.76 | 46.33 | 1,133,446 | 0.55 | | 1.20 | |
| UGP | Ultrapar Participacoes S.A. | 18.58 | 18.22 | 18.53 | 480,864 | 0.07 | | 0.38 | |
| UHS | Universal Health Services | 122.1 | 120.2 | 120.5 | 657,666 | -1.0 | | 0.81 | |
| UHT | Universal Health Realty Income Trust | 60.44 | 59.18 | 59.83 | 23,342 | -0.42 | | 0.70 | |
| UIS | Unisys Corp | 11.45 | 11.10 | 11.15 | 361,211 | -0.20 | | 1.76 | |
| UL | Unilever Plc | 54.62 | 54.01 | 54.14 | 836,549 | -0.60 | | 1.10 | |
| UMC | United Microelectronics Corp | 2.630 | 2.610 | 2.610 | 492,734 | -0.030 | | 1.14 | |
| UMH | Umh Properties | 13.24 | 12.94 | 12.98 | 100,316 | -0.27 | | 2.04 | |
| UMH-B | Umh Properties Inc | 26.53 | 26.30 | 26.30 | 6,711 | -0.08 | | 0.30 | |
| UMH-C | Umh Properties Inc | 25.24 | 25.11 | 25.24 | 8,232 | -0.01 | | 0.04 | |
| UMH-D | Umh Properties Inc Cum Red Pfd Ser D | 23.75 | 23.53 | 23.61 | 2,987 | -0.06 | | 0.25 | |
| UN | Unilever Nv | 55.76 | 55.15 | 55.29 | 2,104,284 | -0.52 | | 0.93 | |
| UNF | Unifirst Corp | 162.7 | 160.0 | 162.2 | 33,331 | 0.2 | | 0.12 | |
| UNH | Unitedhealth Group Inc | 237.1 | 233.5 | 235.1 | 2,808,535 | -0.7 | | 0.30 | |
| UNM | Unumprovident Corp | 49.03 | 48.46 | 48.88 | 1,653,705 | 0.15 | | 0.31 | |
| UNP | Union Pacific Corp | 137.9 | 135.3 | 135.7 | 4,184,287 | -2.3 | | 1.69 | |
| UNT | Unit Corp | 23.04 | 22.33 | 22.77 | 382,157 | -0.38 | | 1.64 | |
| UNVR | Univar Inc | 29.18 | 28.57 | 28.94 | 580,545 | -0.14 | | 0.48 | |
| UPS | United Parcel Service | 109.9 | 108.0 | 108.6 | 3,565,863 | -1.1 | | 1.03 | |
| URI | United Rentals | 170.2 | 162.6 | 163.2 | 2,340,996 | -5.0 | | 2.97 | |
| USA | Liberty All-Star Equity Fund | 6.540 | 6.320 | 6.360 | 814,447 | -0.040 | | 0.63 | |
| USAC | USA Compression Partners LP | 19.14 | 18.73 | 18.80 | 236,275 | -0.05 | | 0.27 | |
| USB | U.S. Bancorp | 51.08 | 50.13 | 50.43 | 7,880,678 | -0.27 | | 0.53 | |
| USB-A | U.S. Bancorp Depositary Shares | 930.0 | 930.0 | 930.0 | 300 | 0.0 | | 0.00 | |
| USB-H | U.S. Bancorp Dep Sh | 23.05 | 22.85 | 22.95 | 95,380 | -0.01 | | 0.04 | |
| USB-M | U.S. Bancorp | 27.77 | 27.63 | 27.68 | 99,141 | -0.05 | | 0.18 | |
| USB-O | U.S. Bancorp | 25.35 | 25.14 | 25.35 | 31,199 | 0.17 | | 0.68 | |
| USDP | USD Partners LP | 10.90 | 10.79 | 10.90 | 27,097 | 0.00 | | 0.00 | |
| USFD | US Foods Holding | 34.54 | 34.04 | 34.10 | 1,339,134 | -0.13 | | 0.38 | |
| USG | USG Corp | 41.00 | 40.50 | 40.61 | 613,952 | -0.38 | | 0.93 | |
| USM | United States Cellular Corp | 41.44 | 40.78 | 40.98 | 79,043 | 0.14 | | 0.34 | |
| USNA | Usana Health Sciences Inc | 100.6 | 99.3 | 100.4 | 104,247 | 0.7 | | 0.70 | |
| USPH | U.S. Physical Therapy | 93.35 | 92.55 | 92.85 | 68,366 | 0.00 | | 0.00 | |
| UTF | Cohen & Steers Infrastructure Fund | 21.78 | 21.58 | 21.62 | 182,281 | -0.08 | | 0.37 | |
| UTI | Universal Technical Institute Inc | 3.120 | 2.980 | 3.020 | 7,211 | -0.030 | | 0.98 | |
| UTL | Unitil Corp | 46.04 | 45.50 | 45.90 | 46,442 | -0.13 | | 0.28 | |
| UTX | United Technologies Corp | 124.9 | 122.5 | 123.1 | 5,361,438 | -0.8 | | 0.62 | |
| UVE | Universal Insurance Holdings Inc | 32.65 | 32.15 | 32.55 | 167,487 | 0.15 | | 0.46 | |
| UVV | Universal Corp | 48.15 | 46.52 | 47.00 | 232,181 | -1.05 | | 2.19 | |
| UZA | United States Cellular Corp | 25.20 | 25.09 | 25.19 | 17,938 | 0.07 | | 0.28 | |
| UZB | United States Cellular Corpora | 25.32 | 25.13 | 25.17 | 7,856 | -0.15 | | 0.59 | |
| UZC | United States Cellular Corpora | 25.36 | 25.26 | 25.26 | 9,470 | -0.05 | | 0.20 | |