| Code | Name | High | Low | Close | Volume | Change | |
|---|
| UA | Under Armour Inc Class C Comm | 19.20 | 18.58 | 18.84 | 3,767,700 | -0.21 |  | 1.10 |   |
| UAA | Under Armour | 20.72 | 20.25 | 20.64 | 3,354,900 | 0.00 |  | 0.00 | |
| UAL | United Continental Holdings | 72.43 | 71.34 | 71.57 | 5,996,000 | -0.51 | | 0.71 | |
| UAN | Cvr Partners LP | 4.070 | 3.880 | 4.000 | 123,000 | 0.080 |  | 2.04 | |
| UBA | Urstadt Biddle Properties Inc | 20.90 | 20.57 | 20.86 | 360,200 | 0.28 | | 1.36 | |
| UBP | Urstadt Biddle Properties Inc | 18.69 | 17.66 | 18.50 | 5,100 | 0.72 | | 4.05 | |
| UBP-F | Privatebancorp Inc | 25.36 | 25.33 | 25.35 | 700 | -0.03 | | 0.12 | |
| UBP-G | Urstadt Biddle Properties Inc | 25.92 | 25.92 | 25.92 | 400 | 0.07 | | 0.27 | |
| UBS | UBS Ag Ordinary Shares When Iss | 17.70 | 17.56 | 17.66 | 1,147,800 | -0.14 | | 0.79 | |
| UCP | Ucp. Inc | 11.30 | 11.15 | 11.20 | 45,000 | 0.05 | | 0.45 | |
| UDR | United Dominion Realty Trust | 39.45 | 39.06 | 39.37 | 1,167,200 | 0.10 | | 0.25 | |
| UE | Urban Edge Properties | 25.68 | 24.62 | 24.88 | 564,400 | -0.39 | | 1.54 | |
| UFI | Unifi Inc | 30.78 | 29.93 | 30.22 | 72,200 | -0.18 | | 0.59 | |
| UFS | Domtar Corp | 39.36 | 38.69 | 38.98 | 433,000 | -0.24 | | 0.61 | |
| UGI | Ugi Corp | 50.69 | 50.06 | 50.69 | 348,500 | 0.54 | | 1.08 | |
| UGP | Ultrapar Participacoes S.A. | 24.00 | 23.76 | 23.83 | 176,600 | -0.10 | | 0.42 | |
| UHS | Universal Health Services | 125.1 | 124.0 | 124.4 | 443,500 | -0.6 | | 0.46 | |
| UHT | Universal Health Realty Income Trust | 83.98 | 82.55 | 83.42 | 56,900 | 0.35 | | 0.42 | |
| UIS | Unisys Corp | 13.20 | 12.88 | 12.90 | 323,400 | -0.15 | | 1.15 | |
| UL | Unilever Plc | 57.09 | 56.55 | 57.09 | 1,561,200 | 0.23 | | 0.40 | |
| UMC | United Microelectronics Corp | 2.500 | 2.450 | 2.500 | 2,644,500 | -0.010 | | 0.40 | |
| UMH | Umh Properties | 16.68 | 16.45 | 16.58 | 181,700 | 0.04 | | 0.24 | |
| UMH-A | Umh Properties Inc 8.25% Seri | 25.39 | 25.30 | 25.34 | 43,300 | -0.05 | | 0.20 | |
| UMH-B | Umh Properties Inc | 27.27 | 27.27 | 27.27 | 500 | 0.03 | | 0.11 | |
| UN | Unilever Nv | 58.16 | 57.71 | 58.12 | 1,552,900 | 0.26 | | 0.45 | |
| UNF | Unifirst Corp | 141.4 | 139.8 | 141.0 | 70,100 | 1.9 | | 1.33 | |
| UNH | Unitedhealth Group Inc | 193.0 | 190.6 | 191.8 | 4,911,500 | 0.3 | | 0.15 | |
| UNM | Unumprovident Corp | 48.07 | 47.57 | 47.80 | 977,700 | 0.06 | | 0.13 | |
| UNP | Union Pacific Corp | 105.8 | 104.7 | 104.9 | 5,562,500 | -1.3 | | 1.22 | |
| UNT | Unit Corp | 19.19 | 17.80 | 17.82 | 442,900 | -1.25 | | 6.55 | |
| UNVR | Univar Inc | 30.98 | 30.67 | 30.71 | 428,000 | -0.31 | | 1.00 | |
| UPS | United Parcel Service | 113.1 | 112.2 | 112.7 | 1,772,900 | 0.1 | | 0.09 | |
| URI | United Rentals | 121.5 | 119.3 | 119.3 | 1,782,100 | -3.2 | | 2.64 | |
| USA | Liberty All-Star Equity Fund | 5.830 | 5.810 | 5.830 | 511,200 | 0.010 | | 0.17 | |
| USAC | USA Compression Partners LP | 17.60 | 17.20 | 17.47 | 74,300 | -0.01 | | 0.06 | |
| USB | U.S. Bancorp | 52.48 | 51.88 | 52.12 | 6,528,000 | -0.36 | | 0.69 | |
| USB-A | U.S. Bancorp Depositary Shares | 889.7 | 889.7 | 889.7 | 100 | 0.0 | | 0.00 | |
| USB-H | U.S. Bancorp Dep Sh | 24.34 | 24.00 | 24.34 | 73,300 | 0.24 | | 1.00 | |
| USB-M | U.S. Bancorp | 29.95 | 29.71 | 29.79 | 109,900 | -0.02 | | 0.07 | |
| USB-O | U.S. Bancorp | 26.20 | 26.01 | 26.20 | 43,300 | 0.16 | | 0.61 | |
| USDP | USD Partners LP | 11.90 | 11.75 | 11.80 | 33,500 | -0.10 | | 0.84 | |
| USFD | US Foods Holding | 28.16 | 27.77 | 28.13 | 1,166,400 | 0.29 | | 1.04 | |
| USG | USG Corp | 29.41 | 29.01 | 29.07 | 1,317,000 | -0.24 | | 0.82 | |
| USM | United States Cellular Corp | 38.72 | 38.13 | 38.66 | 59,300 | 0.26 | | 0.68 | |
| USNA | Usana Health Sciences Inc | 64.15 | 62.65 | 63.40 | 121,200 | -0.30 | | 0.47 | |
| USPH | U.S. Physical Therapy | 62.50 | 61.50 | 62.20 | 73,600 | 0.30 | | 0.48 | |
| UTF | Cohen & Steers Infrastructure Fund | 23.36 | 23.08 | 23.30 | 267,900 | 0.26 | | 1.13 | |
| UTI | Universal Technical Institute Inc | 3.700 | 3.660 | 3.690 | 59,200 | 0.020 | | 0.54 | |
| UTL | Unitil Corp | 51.63 | 50.35 | 51.22 | 122,700 | 0.92 | | 1.83 | |
| UTX | United Technologies Corp | 123.5 | 121.9 | 123.5 | 2,472,400 | 1.0 | | 0.85 | |
| UVE | Universal Insurance Holdings Inc | 24.00 | 23.50 | 23.50 | 118,100 | -0.30 | | 1.26 | |
| UVV | Universal Corp | 65.70 | 64.20 | 64.25 | 178,800 | -0.85 | | 1.31 | |
| UZA | United States Cellular Corp | 26.14 | 25.66 | 26.14 | 27,000 | 0.27 | | 1.04 | |
| UZB | United States Cellular Corpora | 26.75 | 26.64 | 26.75 | 10,800 | 0.08 | | 0.30 | |
| UZC | United States Cellular Corpora | 27.25 | 27.13 | 27.25 | 13,200 | 0.03 | | 0.11 | |