| Code | Name | High | Low | Close | Volume | Change | |
|---|
| UA | Under Armour Inc Class C Comm | 18.27 | 17.32 | 17.73 | 4,256,100 | -0.08 |  | 0.45 |   |
| UAA | Under Armour | 19.44 | 18.33 | 18.99 | 8,339,000 | 0.22 |  | 1.17 | |
| UAN | Cvr Partners LP | 3.400 | 3.310 | 3.360 | 202,500 | -0.010 | | 0.30 | |
| UBA | Urstadt Biddle Properties Inc | 21.11 | 20.66 | 21.11 | 51,800 | 0.46 | | 2.23 | |
| UBP | Urstadt Biddle Properties Inc | 16.84 | 16.46 | 16.84 | 1,000 | 0.32 | | 1.94 | |
| UBP-G | Urstadt Biddle Properties Inc | 24.72 | 24.72 | 24.72 | 100 | 0.00 |  | 0.00 | |
| UBP-H | Urstadt Biddle Properties Inc Pfd. | 23.88 | 23.51 | 23.87 | 28,700 | 0.17 | | 0.72 | |
| UBS | UBS Group Ag | 12.61 | 12.35 | 12.37 | 3,090,500 | -0.18 | | 1.43 | |
| UDR | United Dominion Realty Trust | 42.09 | 41.71 | 42.01 | 1,720,400 | 0.11 | | 0.26 | |
| UE | Urban Edge Properties | 18.82 | 18.44 | 18.78 | 778,500 | 0.24 | | 1.29 | |
| UFI | Unifi Inc | 23.91 | 23.20 | 23.36 | 50,400 | -0.17 | | 0.72 | |
| UFS | Domtar Corp | 39.10 | 38.25 | 38.65 | 825,000 | 0.14 | | 0.36 | |
| UGI | Ugi Corp | 57.77 | 56.98 | 57.27 | 1,458,000 | -0.76 | | 1.31 | |
| UGP | Ultrapar Participacoes S.A. | 12.91 | 12.49 | 12.62 | 561,500 | 0.00 | | 0.00 | |
| UHS | Universal Health Services | 130.2 | 120.3 | 121.2 | 1,396,300 | -10.8 | | 8.20 | |
| UHT | Universal Health Realty Income Trust | 69.51 | 68.39 | 68.59 | 33,900 | -0.17 | | 0.25 | |
| UIS | Unisys Corp | 12.16 | 11.69 | 11.76 | 793,300 | -0.21 | | 1.75 | |
| UL | Unilever Plc | 54.46 | 53.95 | 54.00 | 1,133,500 | -0.72 | | 1.32 | |
| UMC | United Microelectronics Corp | 1.810 | 1.775 | 1.800 | 593,900 | 0.000 | | 0.00 | |
| UMH | Umh Properties | 13.08 | 12.84 | 13.04 | 194,600 | 0.10 | | 0.77 | |
| UMH-B | Umh Properties Inc | 25.65 | 25.57 | 25.57 | 1,500 | -0.15 | | 0.58 | |
| UMH-C | Umh Properties Inc | 23.19 | 22.85 | 23.19 | 19,200 | 0.19 | | 0.83 | |
| UMH-D | Umh Properties Inc Cum Red Pfd Ser D | 22.59 | 21.90 | 22.59 | 1,200 | 0.39 | | 1.76 | |
| UN | Unilever Nv | 56.10 | 55.64 | 55.64 | 974,800 | -0.75 | | 1.33 | |
| UNF | Unifirst Corp | 142.8 | 139.5 | 139.9 | 82,200 | -2.2 | | 1.58 | |
| UNH | Unitedhealth Group Inc | 270.6 | 263.7 | 265.0 | 3,360,500 | -7.1 | | 2.62 | |
| UNM | Unumprovident Corp | 30.60 | 29.22 | 29.69 | 2,752,800 | -0.66 | | 2.17 | |
| UNMA | Unum Group 6.250% Junior Subordinated | 23.90 | 23.70 | 23.80 | 15,200 | 0.10 | | 0.42 | |
| UNP | Union Pacific Corp | 145.9 | 141.9 | 142.6 | 4,505,800 | -3.3 | | 2.24 | |
| UNT | Unit Corp | 18.43 | 17.46 | 17.59 | 312,400 | -0.77 | | 4.19 | |
| UNVR | Univar Inc | 19.30 | 18.46 | 18.65 | 1,100,400 | -0.50 | | 2.61 | |
| UPS | United Parcel Service | 100.04 | 97.54 | 98.66 | 4,532,200 | -2.12 | | 2.10 | |
| URI | United Rentals | 109.6 | 105.4 | 105.8 | 1,833,700 | -3.1 | | 2.83 | |
| USA | Liberty All-Star Equity Fund | 5.640 | 5.520 | 5.550 | 934,900 | -0.110 | | 1.94 | |
| USAC | USA Compression Partners LP | 14.66 | 14.34 | 14.50 | 368,000 | -0.07 | | 0.48 | |
| USB | U.S. Bancorp | 49.50 | 48.46 | 48.75 | 11,038,100 | -0.44 | | 0.89 | |
| USB-A | U.S. Bancorp Depositary Shares | 793.0 | 793.0 | 793.0 | 500 | -21.1 | | 2.59 | |
| USB-H | U.S. Bancorp Dep Sh | 18.91 | 18.44 | 18.90 | 151,400 | 0.22 | | 1.18 | |
| USB-M | U.S. Bancorp | 26.60 | 26.41 | 26.54 | 179,800 | -0.06 | | 0.23 | |
| USB-O | U.S. Bancorp | 22.45 | 22.25 | 22.27 | 51,100 | -0.10 | | 0.45 | |
| USB-P | US Bancorp [De] Depositary Shs Repstg | 24.69 | 24.63 | 24.63 | 40,700 | -0.07 | | 0.28 | |
| USDP | USD Partners LP | 10.69 | 10.37 | 10.50 | 41,300 | -0.06 | | 0.57 | |
| USFD | US Foods Holding | 32.26 | 31.47 | 31.81 | 2,243,400 | 0.09 | | 0.28 | |
| USG | USG Corp | 43.07 | 43.00 | 43.03 | 751,900 | 0.01 | | 0.02 | |
| USM | United States Cellular Corp | 55.17 | 53.69 | 53.92 | 158,200 | -0.47 | | 0.86 | |
| USNA | Usana Health Sciences Inc | 124.5 | 120.2 | 120.8 | 89,200 | -2.2 | | 1.77 | |
| USPH | U.S. Physical Therapy | 112.3 | 108.1 | 109.3 | 163,700 | -3.7 | | 3.28 | |
| USX | U.S. Xpress Enterprises Inc. Class A | 5.730 | 5.420 | 5.500 | 437,600 | -0.220 | | 3.85 | |
| UTF | Cohen & Steers Infrastructure Fund | 21.58 | 21.30 | 21.34 | 155,100 | -0.29 | | 1.34 | |
| UTI | Universal Technical Institute Inc | 3.230 | 3.130 | 3.140 | 7,000 | -0.040 | | 1.26 | |
| UTL | Unitil Corp | 52.00 | 50.78 | 51.72 | 33,400 | -0.08 | | 0.15 | |
| UTX | United Technologies Corp | 119.5 | 117.2 | 118.8 | 4,011,600 | -0.5 | | 0.38 | |
| UVE | Universal Insurance Holdings Inc | 41.17 | 39.51 | 39.61 | 232,800 | -1.34 | | 3.27 | |
| UVV | Universal Corp | 63.17 | 61.02 | 61.46 | 162,900 | -2.04 | | 3.21 | |
| UZA | United States Cellular Corp | 24.15 | 23.75 | 24.03 | 39,800 | 0.26 | | 1.07 | |
| UZB | United States Cellular Corpora | 25.32 | 25.14 | 25.32 | 3,100 | 0.10 | | 0.40 | |
| UZC | United States Cellular Corpora | 25.33 | 24.91 | 25.33 | 15,100 | 0.43 | | 1.73 | |