| Code | Name | High | Low | Close | Volume | Change | |
|---|
| UA | Under Armour Inc Class C Comm | 21.43 | 20.73 | 20.86 | 3,272,900 | -0.70 |  | 3.25 |   |
| UAA | Under Armour | 23.12 | 22.40 | 22.62 | 5,635,400 | -0.69 | | 2.96 | |
| UAL | United Continental Holdings | 74.25 | 72.38 | 73.00 | 3,482,800 | -1.49 | | 2.00 | |
| UAN | Cvr Partners LP | 2.950 | 2.810 | 2.900 | 599,000 | 0.000 |  | 0.00 | |
| UBA | Urstadt Biddle Properties Inc | 22.59 | 22.05 | 22.33 | 152,500 | 0.14 |  | 0.63 | |
| UBP | Urstadt Biddle Properties Inc | 17.51 | 16.96 | 17.22 | 17,700 | 0.20 | | 1.18 | |
| UBP-G | Urstadt Biddle Properties Inc | 25.10 | 25.09 | 25.10 | 3,100 | 0.01 | | 0.04 | |
| UBP-H | Urstadt Biddle Properties Inc Pfd. | 24.93 | 24.80 | 24.90 | 1,800 | -0.05 | | 0.20 | |
| UBS | UBS Group Ag | 15.19 | 15.03 | 15.16 | 2,380,700 | -0.12 | | 0.79 | |
| UDR | United Dominion Realty Trust | 36.78 | 36.32 | 36.39 | 1,571,500 | -0.08 | | 0.22 | |
| UE | Urban Edge Properties | 22.19 | 21.87 | 21.91 | 692,600 | -0.13 | | 0.59 | |
| UFI | Unifi Inc | 32.89 | 32.04 | 32.75 | 46,700 | 0.11 | | 0.34 | |
| UFS | Domtar Corp | 48.31 | 47.64 | 47.83 | 542,900 | -0.05 | | 0.10 | |
| UGI | Ugi Corp | 50.66 | 49.61 | 50.61 | 920,000 | 0.69 | | 1.38 | |
| UGP | Ultrapar Participacoes S.A. | 13.23 | 12.40 | 13.04 | 823,100 | 0.31 | | 2.44 | |
| UHS | Universal Health Services | 115.4 | 114.5 | 115.1 | 715,400 | -0.1 | | 0.07 | |
| UHT | Universal Health Realty Income Trust | 65.00 | 63.80 | 64.51 | 46,800 | 0.17 | | 0.26 | |
| UIS | Unisys Corp | 13.80 | 13.38 | 13.70 | 986,300 | 0.10 | | 0.74 | |
| UL | Unilever Plc | 53.61 | 53.32 | 53.51 | 899,400 | -0.09 | | 0.17 | |
| UMC | United Microelectronics Corp | 3.030 | 2.980 | 3.020 | 628,900 | -0.010 | | 0.33 | |
| UMH | Umh Properties | 14.80 | 14.63 | 14.70 | 332,100 | 0.01 | | 0.07 | |
| UMH-B | Umh Properties Inc | 26.45 | 26.37 | 26.45 | 800 | 0.00 | | 0.00 | |
| UMH-C | Umh Properties Inc | 25.20 | 25.15 | 25.17 | 2,200 | -0.02 | | 0.08 | |
| UMH-D | Umh Properties Inc Cum Red Pfd Ser D | 23.49 | 23.40 | 23.48 | 5,200 | 0.01 | | 0.04 | |
| UN | Unilever Nv | 54.07 | 53.73 | 53.96 | 820,200 | -0.07 | | 0.13 | |
| UNF | Unifirst Corp | 183.5 | 180.6 | 182.3 | 81,100 | -2.6 | | 1.38 | |
| UNH | Unitedhealth Group Inc | 253.3 | 251.2 | 253.0 | 2,370,100 | -1.9 | | 0.73 | |
| UNM | Unumprovident Corp | 38.64 | 38.21 | 38.53 | 1,613,500 | -0.08 | | 0.21 | |
| UNP | Union Pacific Corp | 145.1 | 142.4 | 142.8 | 4,280,700 | -3.7 | | 2.55 | |
| UNT | Unit Corp | 24.06 | 22.50 | 23.71 | 588,400 | 0.79 | | 3.45 | |
| UNVR | Univar Inc | 27.51 | 26.93 | 26.98 | 1,402,700 | -0.72 | | 2.60 | |
| UPS | United Parcel Service | 116.0 | 114.1 | 114.8 | 2,738,900 | -2.0 | | 1.67 | |
| URI | United Rentals | 161.1 | 156.3 | 159.4 | 1,443,600 | -3.9 | | 2.41 | |
| USA | Liberty All-Star Equity Fund | 6.610 | 6.560 | 6.610 | 729,800 | -0.010 | | 0.15 | |
| USAC | USA Compression Partners LP | 17.01 | 16.70 | 16.77 | 327,000 | -0.14 | | 0.83 | |
| USB | U.S. Bancorp | 51.80 | 50.70 | 51.65 | 13,591,900 | 0.37 | | 0.72 | |
| USB-A | U.S. Bancorp Depositary Shares | 935.0 | 935.0 | 935.0 | 100 | 0.0 | | 0.00 | |
| USB-H | U.S. Bancorp Dep Sh | 23.28 | 23.16 | 23.26 | 21,300 | -0.03 | | 0.13 | |
| USB-M | U.S. Bancorp | 28.22 | 28.12 | 28.17 | 29,000 | 0.01 | | 0.04 | |
| USB-O | U.S. Bancorp | 25.59 | 25.45 | 25.51 | 3,200 | -0.13 | | 0.51 | |
| USDP | USD Partners LP | 11.05 | 10.89 | 11.05 | 30,800 | 0.10 | | 0.91 | |
| USFD | US Foods Holding | 37.71 | 37.11 | 37.65 | 1,895,200 | 0.34 | | 0.91 | |
| USG | USG Corp | 43.25 | 43.15 | 43.15 | 4,764,800 | -0.11 | | 0.25 | |
| USM | United States Cellular Corp | 36.89 | 36.34 | 36.74 | 103,300 | 0.05 | | 0.14 | |
| USNA | Usana Health Sciences Inc | 118.7 | 117.5 | 118.3 | 96,800 | -0.7 | | 0.59 | |
| USPH | U.S. Physical Therapy | 99.10 | 97.30 | 97.90 | 42,800 | -0.50 | | 0.51 | |
| USX | U.S. Xpress Enterprises Inc. Class A | 15.89 | 15.00 | 15.11 | 950,400 | -0.99 | | 6.15 | |
| UTF | Cohen & Steers Infrastructure Fund | 22.73 | 22.54 | 22.60 | 146,800 | -0.31 | | 1.35 | |
| UTI | Universal Technical Institute Inc | 3.230 | 3.000 | 3.130 | 18,600 | 0.010 | | 0.32 | |
| UTL | Unitil Corp | 51.69 | 50.42 | 51.32 | 80,500 | 0.86 | | 1.70 | |
| UTX | United Technologies Corp | 127.0 | 124.7 | 125.1 | 5,816,800 | -2.4 | | 1.91 | |
| UVE | Universal Insurance Holdings Inc | 35.20 | 34.70 | 35.15 | 184,900 | 0.10 | | 0.29 | |
| UVV | Universal Corp | 65.50 | 64.55 | 65.10 | 214,800 | 0.50 | | 0.77 | |
| UZA | United States Cellular Corp | 25.13 | 25.04 | 25.06 | 24,200 | 0.02 | | 0.08 | |
| UZB | United States Cellular Corpora | 25.70 | 25.61 | 25.68 | 11,700 | 0.06 | | 0.23 | |
| UZC | United States Cellular Corpora | 26.23 | 26.03 | 26.05 | 10,900 | -0.23 | | 0.88 | |