| Code | Name | High | Low | Close | Volume | Change | |
|---|
| V | Visa Inc | 135.2 | 133.6 | 135.1 | 6,557,600 | -1.1 |  | 0.80 |   |
| VAC | Marriot Vacations Worldwide Cor | 119.8 | 118.2 | 119.7 | 321,900 | -0.6 | | 0.46 | |
| VALE | Vale S.A. | 13.10 | 12.53 | 12.97 | 27,100,300 | -0.20 | | 1.52 | |
| VAM | The Vivaldi Opportunities Fund | 14.63 | 14.60 | 14.60 | 300 | -0.01 | | 0.07 | |
| VAR | Varian Medical Systems | 122.4 | 120.7 | 121.1 | 518,600 | -1.1 | | 0.93 | |
| VBF | Invesco Van Kampen Bond Fund | 17.70 | 17.54 | 17.60 | 55,300 | -0.05 | | 0.28 | |
| VCO | Vina Concha Y Toro | 42.79 | 41.70 | 42.60 | 2,800 | 0.60 |  | 1.43 | |
| VCRA | Vocera Communications Inc | 30.00 | 29.30 | 29.91 | 389,800 | 0.18 | | 0.61 | |
| VCV | Invesco California Value Muni Income | 11.81 | 11.74 | 11.80 | 73,000 | 0.04 | | 0.34 | |
| VEC | Vectrus Inc | 31.80 | 31.03 | 31.15 | 90,500 | -0.83 | | 2.60 | |
| VEDL | Vedanta Ltd | 13.33 | 13.01 | 13.20 | 830,800 | -0.34 | | 2.51 | |
| VEEV | Veeva Systems Inc | 83.36 | 80.71 | 83.17 | 1,089,600 | -0.04 | | 0.05 | |
| VER | Vereit Inc | 7.375 | 7.270 | 7.320 | 18,807,000 | 0.010 | | 0.14 | |
| VER-F | Vereit Inc | 25.53 | 25.42 | 25.51 | 22,200 | 0.05 | | 0.20 | |
| VET | Vermilion Energy Inc | 34.01 | 33.45 | 33.81 | 104,400 | -0.49 | | 1.43 | |
| VFC | V.F. Corp | 84.04 | 82.50 | 83.45 | 2,029,500 | -0.96 | | 1.14 | |
| VG | Vonage Holdings | 12.38 | 12.18 | 12.34 | 1,142,200 | -0.03 | | 0.24 | |
| VGI | Virtus Global Multi-Sector Inc | 13.60 | 13.47 | 13.55 | 94,600 | -0.05 | | 0.37 | |
| VGM | Invesco Trust For Investment Grade | 12.40 | 12.33 | 12.40 | 142,100 | 0.07 | | 0.57 | |
| VGR | Vector Group Ltd | 19.41 | 19.23 | 19.30 | 769,600 | 0.04 | | 0.21 | |
| VHI | Valhi Inc | 5.610 | 5.410 | 5.500 | 335,600 | -0.080 | | 1.43 | |
| VICI | Vici Properties Inc | 20.85 | 20.50 | 20.65 | 5,068,100 | 0.05 | | 0.24 | |
| VIPS | Vipshop Holdings Ltd | 11.44 | 10.90 | 11.44 | 9,958,100 | -0.22 | | 1.89 | |
| VIV | Telecomunicacoes De Sao Paulo ADR | 12.46 | 12.26 | 12.32 | 2,656,200 | -0.01 | | 0.08 | |
| VJET | Voxeljet Ag | 3.740 | 3.520 | 3.710 | 47,900 | 0.000 |  | 0.00 | |
| VKQ | Invesco Muni Trust | 11.76 | 11.68 | 11.76 | 105,900 | 0.06 | | 0.51 | |
| VLO | Valero Energy Corp | 117.0 | 115.0 | 116.6 | 2,491,200 | 0.1 | | 0.07 | |
| VLP | Valero Energy Partners LP | 39.73 | 39.11 | 39.25 | 92,100 | -0.17 | | 0.43 | |
| VLRS | Controladora Vuela Compaia De | 5.415 | 5.295 | 5.360 | 246,300 | -0.020 | | 0.37 | |
| VLT | Invesco High | 13.60 | 13.52 | 13.60 | 15,400 | 0.05 | | 0.37 | |
| VLY | Valley National Bancorp | 12.86 | 12.58 | 12.82 | 1,955,400 | 0.10 | | 0.79 | |
| VLY-A | Valley National Bancorp | 26.77 | 26.51 | 26.64 | 8,900 | -0.08 | | 0.30 | |
| VLY-B | Valley National Bancorp [Nj] Non Cum | 25.89 | 25.75 | 25.77 | 11,600 | -0.11 | | 0.43 | |
| VLY.W | Valley National Bancorp | 0.1300 | 0.1300 | 0.1300 | 1,000 | 0.0100 | | 8.33 | |
| VMC | Vulcan Materials Company | 132.3 | 130.6 | 131.2 | 1,064,600 | -1.4 | | 1.05 | |
| VMI | Valmont Industries | 150.7 | 148.2 | 150.5 | 97,600 | 0.4 | | 0.23 | |
| VMO | Invesco Muni Opportunity Trust | 11.76 | 11.68 | 11.74 | 83,200 | 0.08 | | 0.69 | |
| VMW | Vmware Inc | 151.4 | 147.6 | 151.3 | 1,150,400 | -0.2 | | 0.13 | |
| VNCE | Vince Holding Corp | 16.60 | 15.66 | 16.49 | 71,000 | 0.48 | | 3.00 | |
| VNO | Vornado Realty Trust | 72.50 | 71.66 | 71.70 | 898,900 | -0.42 | | 0.58 | |
| VNO-K | Vornado Realty Trust | 24.87 | 24.80 | 24.87 | 19,500 | 0.08 | | 0.32 | |
| VNO-L | Vornado Realty Trust | 24.18 | 24.02 | 24.09 | 27,600 | 0.04 | | 0.17 | |
| VNO-M | Vornado Realty Trust Redeemable Pfd Ser | 22.91 | 22.80 | 22.81 | 26,800 | -0.04 | | 0.18 | |
| VNTR | Venator Materials Plc Ordinary Shares | 17.72 | 16.46 | 16.72 | 1,420,800 | -1.05 | | 5.91 | |
| VOC | Voc Energy Trust | 4.910 | 4.820 | 4.840 | 36,100 | 0.020 | | 0.41 | |
| VOYA | VOYA Financial Inc | 51.60 | 50.97 | 51.11 | 1,874,800 | -0.61 | | 1.18 | |
| VPG | Vishay Precision Group | 38.00 | 36.85 | 37.60 | 66,500 | -0.80 | | 2.08 | |
| VPV | Invesco Pennsylvania Muni | 11.77 | 11.68 | 11.76 | 49,600 | 0.04 | | 0.34 | |
| VR | Validus Holdings | 67.90 | 67.85 | 67.88 | 235,800 | 0.00 | | 0.00 | |
| VR-A | Validus Holdings Ltd | 25.69 | 25.53 | 25.59 | 11,100 | -0.09 | | 0.35 | |
| VR-B | Validus Holdings Ltd | 25.44 | 25.29 | 25.43 | 11,100 | 0.02 | | 0.08 | |
| VRS | Verso Corp | 19.64 | 19.33 | 19.60 | 135,700 | -0.09 | | 0.46 | |
| VRTV | Veritiv Corp | 40.55 | 38.30 | 39.00 | 159,300 | -0.60 | | 1.52 | |
| VRX | Valeant Pharmaceuticals Intl | 24.59 | 23.03 | 24.24 | 10,253,800 | 0.68 | | 2.89 | |
| VSH | Vishay Intertechnology | 24.15 | 23.50 | 24.10 | 1,458,000 | -0.15 | | 0.62 | |
| VSI | Vitamin Shoppe Inc | 7.850 | 7.450 | 7.700 | 456,500 | -0.150 | | 1.91 | |
| VSLR | Vivint Solar Inc | 5.350 | 4.900 | 5.250 | 899,300 | 0.000 | | 0.00 | |
| VSM | Versum Materials Inc | 39.64 | 38.77 | 39.50 | 553,300 | 0.00 | | 0.00 | |
| VST | Vistra Energy Corp. | 23.58 | 23.06 | 23.46 | 6,467,400 | -0.06 | | 0.26 | |
| VST.A | Vistra Energy Corp. | 1.210 | 1.180 | 1.210 | 2,300 | -0.020 | | 1.63 | |
| VSTO | Vista Outdoor Inc | 17.02 | 16.63 | 16.98 | 263,400 | 0.10 | | 0.59 | |
| VTA | Invesco Dynamic Credit Fund | 11.71 | 11.68 | 11.71 | 120,800 | 0.05 | | 0.43 | |
| VTN | Invesco Trust New York Muni | 12.80 | 12.64 | 12.75 | 67,500 | 0.08 | | 0.63 | |
| VTR | Ventas Inc | 54.34 | 53.51 | 53.71 | 1,930,700 | 0.05 | | 0.09 | |
| VTRB | Ventas Realty Limited Partner | 25.12 | 24.99 | 24.99 | 4,400 | -0.20 | | 0.79 | |
| VVC | Vectren Corp | 71.40 | 71.16 | 71.35 | 532,400 | -0.03 | | 0.04 | |
| VVI | Viad Corp | 57.40 | 55.50 | 57.20 | 106,200 | 1.00 | | 1.78 | |
| VVR | Invesco Senior Income Trust | 4.350 | 4.330 | 4.330 | 184,800 | -0.010 | | 0.23 | |
| VVV | Valvoline Inc | 20.67 | 20.44 | 20.53 | 1,553,800 | -0.04 | | 0.19 | |
| VZ | Verizon Communications Inc | 48.78 | 47.52 | 48.50 | 25,069,900 | 1.04 | | 2.19 | |
| VZA | Verizon Communications Inc 5.9 | 25.98 | 25.92 | 25.98 | 20,000 | 0.03 | | 0.12 | |