| Code | Name | High | Low | Close | Volume | Change | |
|---|
| V | Visa Inc | 142.5 | 138.0 | 139.3 | 10,222,500 | -3.2 |  | 2.22 |   |
| VAC | Marriot Vacations Worldwide Cor | 94.23 | 90.30 | 91.55 | 638,500 | -3.14 | | 3.32 | |
| VALE | Vale S.A. | 15.85 | 15.08 | 15.15 | 28,358,500 | -0.78 | | 4.90 | |
| VAM | The Vivaldi Opportunities Fund | 14.97 | 14.97 | 14.97 | 100 | 0.00 |  | 0.00 | |
| VAR | Varian Medical Systems | 108.5 | 105.3 | 105.9 | 619,600 | -2.8 | | 2.58 | |
| VBF | Invesco Van Kampen Bond Fund | 17.32 | 17.11 | 17.12 | 50,600 | -0.04 | | 0.23 | |
| VCRA | Vocera Communications Inc | 32.61 | 31.95 | 32.31 | 157,000 | -0.46 | | 1.40 | |
| VCV | Invesco California Value Muni Income | 11.35 | 11.28 | 11.32 | 70,600 | -0.02 | | 0.18 | |
| VEC | Vectrus Inc | 29.26 | 28.46 | 28.68 | 34,400 | -0.42 | | 1.44 | |
| VEDL | Vedanta Ltd | 11.13 | 10.87 | 10.90 | 405,700 | -0.40 | | 3.54 | |
| VEEV | Veeva Systems Inc | 96.39 | 91.48 | 93.50 | 1,679,800 | -2.04 | | 2.14 | |
| VER | Vereit Inc | 7.260 | 7.180 | 7.190 | 11,148,600 | -0.050 | | 0.69 | |
| VER-F | Vereit Inc | 24.78 | 24.67 | 24.72 | 58,700 | -0.01 | | 0.04 | |
| VET | Vermilion Energy Inc | 30.17 | 29.04 | 29.30 | 271,500 | -1.09 | | 3.59 | |
| VFC | V.F. Corp | 89.27 | 86.46 | 87.09 | 3,192,700 | -2.19 | | 2.45 | |
| VG | Vonage Holdings | 13.93 | 13.57 | 13.58 | 2,165,700 | -0.29 | | 2.09 | |
| VGI | Virtus Global Multi-Sector Inc | 12.39 | 12.21 | 12.25 | 100,200 | -0.05 | | 0.41 | |
| VGM | Invesco Trust For Investment Grade | 11.28 | 11.26 | 11.28 | 151,000 | 0.02 |  | 0.18 | |
| VGR | Vector Group Ltd | 13.38 | 13.13 | 13.21 | 1,485,200 | 0.08 | | 0.61 | |
| VHI | Valhi Inc | 2.155 | 2.060 | 2.100 | 342,600 | -0.030 | | 1.41 | |
| VICI | Vici Properties Inc | 21.60 | 21.38 | 21.50 | 2,723,000 | 0.05 | | 0.23 | |
| VIPS | Vipshop Holdings Ltd | 5.460 | 5.110 | 5.160 | 6,641,000 | -0.270 | | 4.97 | |
| VIV | Telecomunicacoes De Sao Paulo ADR | 10.37 | 10.17 | 10.17 | 4,503,200 | -0.15 | | 1.45 | |
| VJET | Voxeljet Ag | 3.000 | 2.390 | 2.460 | 2,771,200 | -0.235 | | 8.72 | |
| VKQ | Invesco Muni Trust | 11.03 | 10.96 | 10.98 | 131,900 | -0.01 | | 0.09 | |
| VLO | Valero Energy Corp | 104.9 | 101.3 | 103.4 | 4,018,800 | -0.4 | | 0.34 | |
| VLP | Valero Energy Partners LP | 40.34 | 39.09 | 39.85 | 172,700 | 0.45 | | 1.14 | |
| VLRS | Controladora Vuela Compaia De | 7.060 | 6.480 | 6.530 | 347,600 | -0.520 | | 7.38 | |
| VLT | Invesco High | 13.43 | 13.34 | 13.42 | 37,700 | -0.05 | | 0.37 | |
| VLY | Valley National Bancorp | 11.53 | 11.34 | 11.38 | 1,408,200 | -0.06 | | 0.52 | |
| VLY-A | Valley National Bancorp | 26.04 | 25.78 | 25.81 | 2,400 | -0.12 | | 0.47 | |
| VLY-B | Valley National Bancorp [Nj] Non Cum | 25.10 | 24.72 | 24.72 | 1,500 | -0.11 | | 0.44 | |
| VLY.W | Valley National Bancorp | 0.0030 | 0.0025 | 0.0025 | 33,500 | -0.0028 | | 52.83 | |
| VMC | Vulcan Materials Company | 96.80 | 93.40 | 94.13 | 1,715,900 | -2.10 | | 2.18 | |
| VMI | Valmont Industries | 130.1 | 126.2 | 126.5 | 184,400 | -5.1 | | 3.87 | |
| VMO | Invesco Muni Opportunity Trust | 11.03 | 11.00 | 11.00 | 91,900 | -0.04 | | 0.36 | |
| VMW | Vmware Inc | 149.0 | 144.8 | 145.6 | 723,900 | -2.6 | | 1.72 | |
| VNCE | Vince Holding Corp | 13.54 | 12.18 | 12.20 | 37,700 | -1.34 | | 9.90 | |
| VNE | Veoneer Inc | 45.84 | 42.33 | 43.25 | 1,042,000 | -2.97 | | 6.43 | |
| VNO | Vornado Realty Trust | 68.80 | 67.66 | 67.90 | 928,400 | -0.45 | | 0.66 | |
| VNO-K | Vornado Realty Trust | 23.35 | 23.13 | 23.29 | 14,500 | 0.05 | | 0.22 | |
| VNO-L | Vornado Realty Trust | 22.97 | 22.86 | 22.97 | 6,300 | 0.02 | | 0.09 | |
| VNO-M | Vornado Realty Trust Redeemable Pfd Ser | 21.71 | 21.45 | 21.64 | 15,500 | 0.00 | | 0.00 | |
| VNTR | Venator Materials Plc Ordinary Shares | 9.290 | 8.900 | 8.990 | 630,300 | -0.300 | | 3.23 | |
| VOC | Voc Energy Trust | 5.320 | 5.155 | 5.180 | 44,800 | -0.070 | | 1.33 | |
| VOYA | VOYA Financial Inc | 48.57 | 46.90 | 47.12 | 1,556,300 | -1.33 | | 2.75 | |
| VPG | Vishay Precision Group | 34.37 | 33.00 | 33.79 | 138,300 | -0.70 | | 2.03 | |
| VPV | Invesco Pennsylvania Muni | 11.64 | 11.60 | 11.64 | 14,900 | 0.00 | | 0.00 | |
| VR-A | Validus Holdings Ltd | 25.28 | 25.18 | 25.18 | 5,300 | -0.06 | | 0.24 | |
| VR-B | Validus Holdings Ltd | 25.09 | 24.98 | 24.98 | 6,500 | 0.03 | | 0.12 | |
| VRS | Verso Corp | 30.23 | 29.36 | 29.41 | 267,000 | -0.86 | | 2.84 | |
| VRTV | Veritiv Corp | 32.72 | 31.13 | 31.18 | 87,700 | -0.93 | | 2.90 | |
| VSH | Vishay Intertechnology | 18.76 | 18.14 | 18.22 | 1,713,000 | -0.55 | | 2.93 | |
| VSI | Vitamin Shoppe Inc | 10.110 | 9.400 | 9.560 | 418,100 | -0.530 | | 5.25 | |
| VSLR | Vivint Solar Inc | 5.250 | 5.110 | 5.210 | 153,700 | 0.000 | | 0.00 | |
| VSM | Versum Materials Inc | 32.71 | 31.62 | 31.75 | 363,600 | -1.14 | | 3.47 | |
| VST | Vistra Energy Corp | 23.30 | 22.80 | 22.86 | 5,399,900 | -0.53 | | 2.27 | |
| VST.A | Vistra Energy Corp | 1.560 | 1.510 | 1.560 | 3,500 | 0.040 | | 2.63 | |
| VSTO | Vista Outdoor Inc | 15.52 | 14.93 | 15.02 | 317,200 | -0.54 | | 3.47 | |
| VTA | Invesco Dynamic Credit Fund | 11.28 | 11.20 | 11.25 | 110,500 | -0.05 | | 0.44 | |
| VTN | Invesco Trust New York Muni | 12.21 | 12.10 | 12.10 | 47,400 | -0.08 | | 0.66 | |
| VTR | Ventas Inc | 55.82 | 55.27 | 55.34 | 2,063,700 | 0.00 | | 0.00 | |
| VTRB | Ventas Realty Limited Partner | 23.99 | 23.81 | 23.84 | 3,900 | -0.01 | | 0.02 | |
| VVC | Vectren Corp | 71.68 | 71.52 | 71.58 | 563,600 | -0.02 | | 0.03 | |
| VVI | Viad Corp | 54.58 | 53.41 | 53.54 | 39,800 | -1.17 | | 2.14 | |
| VVR | Invesco Senior Income Trust | 4.270 | 4.230 | 4.250 | 711,900 | 0.000 | | 0.00 | |
| VVV | Valvoline Inc | 20.26 | 19.84 | 19.92 | 1,489,600 | -0.24 | | 1.19 | |
| VZ | Verizon Communications Inc | 54.68 | 53.78 | 54.65 | 16,865,000 | 0.69 | | 1.28 | |
| VZA | Verizon Communications Inc 5.9 | 25.43 | 25.35 | 25.40 | 16,100 | 0.08 | | 0.32 | |