| Code | Name | High | Low | Close | Volume | Change | |
|---|
| L | Loews Corp | 51.52 | 50.51 | 51.51 | 393,332 | 0.54 |  | 1.06 |   |
| LAC | Lithium Americas Corp | 3.210 | 3.050 | 3.150 | 155,418 | 0.120 | | 3.96 | |
| LAD | Lithia Motors | 132.5 | 129.2 | 131.6 | 71,885 | 1.5 | | 1.12 | |
| LADR | Ladder Capital Corp | 17.32 | 17.17 | 17.20 | 257,026 | -0.02 |  | 0.12 | |
| LAIX | Laix Inc ADR | 4.300 | 4.140 | 4.200 | 71,776 | 0.050 | | 1.20 | |
| LAZ | Lazard Ltd | 35.56 | 34.65 | 35.29 | 381,816 | -0.02 | | 0.06 | |
| LB | L Brands Inc | 18.88 | 18.42 | 18.49 | 2,657,102 | -0.38 | | 2.01 | |
| LBRT | Liberty Oilfield Services Inc | 11.03 | 10.76 | 10.92 | 386,317 | -0.01 | | 0.09 | |
| LC | Lendingclub Corp | 14.76 | 14.23 | 14.76 | 204,765 | 0.35 | | 2.43 | |
| LCI | Lannett Co. Inc | 14.72 | 13.47 | 14.69 | 1,411,525 | 0.89 | | 6.45 | |
| LCII | Lci Industries | 95.33 | 92.61 | 95.08 | 83,357 | 1.45 | | 1.55 | |
| LDL | Lydall Inc | 24.82 | 24.08 | 24.58 | 23,937 | 0.16 | | 0.66 | |
| LDOS | Leidos Holdings Inc | 86.29 | 85.00 | 85.90 | 627,444 | -0.43 | | 0.50 | |
| LDP | Cohen & Steers Ltd Duration Prfd Income | 25.72 | 25.56 | 25.59 | 30,302 | -0.03 | | 0.12 | |
| LEA | Lear Corp | 120.6 | 117.0 | 119.3 | 229,633 | 0.4 | | 0.35 | |
| LEAF | Leaf Group Ltd | 4.370 | 4.010 | 4.370 | 16,170 | 0.250 | | 6.07 | |
| LEE | Lee Enterprises Inc | 2.100 | 2.050 | 2.090 | 203,351 | -0.020 | | 0.95 | |
| LEG | Leggett & Platt Inc | 41.34 | 40.41 | 41.17 | 289,822 | 0.36 | | 0.88 | |
| LEJU | Leju Holdings Ltd | 1.980 | 1.830 | 1.950 | 90,158 | 0.020 | | 1.04 | |
| LEN | Lennar Corp | 55.21 | 53.83 | 55.09 | 1,746,066 | 0.99 | | 1.83 | |
| LEN.B | Lennar Corp Cl B | 43.73 | 42.54 | 43.71 | 26,366 | 0.77 | | 1.79 | |
| LEO | Dreyfus Strategic Municipals | 8.520 | 8.450 | 8.460 | 58,406 | -0.010 | | 0.12 | |
| LEVI | Levi Strauss & Co. Cl A | 18.46 | 18.10 | 18.28 | 343,677 | 0.03 | | 0.16 | |
| LFC | China Life Insurance Company Ltd | 11.94 | 11.80 | 11.93 | 99,917 | -0.01 | | 0.08 | |
| LGC | Legacy Acquisition Corp | 10.20 | 10.20 | 10.20 | 1,201 | -0.01 | | 0.10 | |
| LGC.U | Legacy Acquisition Corp | 10.75 | 10.63 | 10.64 | 5,000 | 0.01 | | 0.06 | |
| LGC.W | Legacy Acquisition Corp [Lgc/W] | 0.4500 | 0.3200 | 0.4000 | 23,615 | 0.0400 | | 11.11 | |
| LGF.A | Lions Gate Entertainment Corp Cl A | 9.820 | 9.270 | 9.590 | 590,243 | 0.100 | | 1.05 | |
| LGF.B | Lions Gate Entertainment Corp Cl B | 9.190 | 8.760 | 9.010 | 362,022 | 0.140 | | 1.58 | |
| LGI | Lazard Global Total Return and | 16.06 | 15.60 | 15.83 | 21,799 | -0.04 | | 0.25 | |
| LH | Laboratory Corp of America Holdings | 172.3 | 170.3 | 171.9 | 865,280 | -0.8 | | 0.45 | |
| LHC | Leo Holdings Corp Cl A | 10.22 | 10.22 | 10.22 | 457 | 0.02 | | 0.20 | |
| LHC.U | Leo Holdings Corp | 10.50 | 10.48 | 10.50 | 1,200 | -0.01 | | 0.05 | |
| LHC.W | Leo Holdings Corp [Lhc/W] | 0.6900 | 0.6500 | 0.6900 | 5,100 | -0.0200 | | 2.82 | |
| LHX | L3Harris Technologies Inc | 213.9 | 210.9 | 211.9 | 620,210 | -0.1 | | 0.05 | |
| LII | Lennox International | 240.6 | 237.6 | 239.4 | 128,939 | 0.3 | | 0.14 | |
| LIN | Linde Plc | 193.8 | 192.6 | 193.8 | 483,288 | -0.3 | | 0.16 | |
| LINX | Linx S.A. ADR | 8.090 | 7.880 | 8.040 | 154,799 | 0.000 |  | 0.00 | |
| LITB | Lightinthebox Holding Co. Ltd | 1.400 | 1.310 | 1.310 | 11,614 | -0.020 | | 1.50 | |
| LKSD | Lsc Communications Inc | 1.260 | 1.110 | 1.220 | 749,960 | -0.010 | | 0.81 | |
| LL | Lumber Liquidators Holdings Inc | 9.500 | 9.050 | 9.270 | 734,658 | 0.030 | | 0.32 | |
| LLY | Eli Lilly and Company | 116.5 | 114.0 | 114.2 | 1,624,051 | -2.0 | | 1.73 | |
| LM | Legg Mason Inc | 38.94 | 38.24 | 38.81 | 239,563 | 0.47 | | 1.23 | |
| LMHA | Legg Mason Inc | 27.36 | 27.15 | 27.22 | 8,046 | 0.02 | | 0.07 | |
| LMHB | Legg Mason Inc | 25.92 | 25.80 | 25.87 | 58,395 | 0.07 | | 0.27 | |
| LMT | Lockheed Martin Corp | 390.1 | 386.1 | 388.8 | 747,465 | 0.5 | | 0.13 | |
| LN | Line Corp | 37.75 | 37.20 | 37.75 | 27,383 | 0.24 | | 0.64 | |
| LNC | Lincoln National Corp | 61.16 | 59.62 | 61.16 | 501,339 | 0.43 | | 0.71 | |
| LND | Brasilagro ADR | 4.280 | 4.220 | 4.260 | 770 | -0.010 | | 0.24 | |
| LNN | Lindsay Corp | 93.69 | 90.94 | 91.41 | 119,016 | -2.64 | | 2.81 | |
| LOMA | Loma Negra Comp Indu Argentina Sociedad | 5.300 | 5.190 | 5.270 | 78,162 | -0.010 | | 0.19 | |
| LOR | Lazard World Dividend & | 9.490 | 9.420 | 9.470 | 16,409 | -0.020 | | 0.21 | |
| LOW | Lowe's Companies | 112.0 | 109.6 | 110.7 | 3,658,801 | -0.3 | | 0.23 | |
| LPG | Dorian Lpg Ltd | 10.99 | 10.65 | 10.74 | 198,002 | -0.14 | | 1.29 | |
| LPI | Laredo Petroleum Holdings Inc | 2.760 | 2.570 | 2.740 | 3,231,218 | 0.140 | | 5.38 | |
| LPL | Lg Display Co. Ltd | 6.020 | 5.920 | 6.010 | 84,075 | -0.100 | | 1.64 | |
| LPT | Liberty Property Trust | 51.43 | 50.60 | 51.35 | 261,698 | 0.59 | | 1.16 | |
| LPX | Louisiana-Pacific Corp | 25.15 | 24.77 | 24.85 | 523,995 | -0.21 | | 0.84 | |
| LRN | K12 Inc | 27.26 | 25.95 | 27.26 | 125,714 | 1.19 | | 4.56 | |
| LSI | Life Storage | 104.5 | 103.8 | 104.3 | 118,930 | -0.4 | | 0.34 | |
| LTC | Ltc Properties | 50.59 | 50.10 | 50.36 | 102,211 | 0.24 | | 0.48 | |
| LTHM | Livent Corp | 7.400 | 7.100 | 7.330 | 1,243,914 | 0.050 | | 0.69 | |
| LTM | Latam Airlines Group S.A. | 9.080 | 8.840 | 8.900 | 66,762 | -0.020 | | 0.22 | |
| LUB | Luby's Inc | 2.100 | 1.870 | 1.990 | 46,739 | 0.040 | | 2.05 | |
| LUV | Southwest Airlines Company | 54.76 | 53.96 | 54.57 | 1,661,736 | 0.08 | | 0.15 | |
| LVS | Las Vegas Sands | 56.71 | 55.65 | 56.25 | 2,030,237 | -0.08 | | 0.14 | |
| LW | Lamb Weston Holdings Inc | 74.17 | 73.22 | 74.15 | 546,795 | 0.63 | | 0.86 | |
| LXFR | Luxfer Holdings Plc | 16.03 | 15.65 | 15.69 | 193,581 | -0.26 | | 1.63 | |
| LXP | Lexington Realty Trust | 10.47 | 10.29 | 10.45 | 906,714 | 0.09 | | 0.87 | |
| LXP-C | Lexington Realty Trust [Lxp/Pc] | 56.00 | 55.95 | 56.00 | 2,643 | -0.50 | | 0.88 | |
| LXU | Lsb Industries Inc | 5.790 | 5.510 | 5.750 | 50,945 | 0.150 | | 2.68 | |
| LYB | Lyondellbasell Industries NV | 88.57 | 86.57 | 88.21 | 1,463,119 | -0.08 | | 0.09 | |
| LYG | Lloyds Banking Group Plc | 2.680 | 2.640 | 2.670 | 3,135,568 | -0.030 | | 1.11 | |
| LYV | Live Nation Entertainment | 68.47 | 67.37 | 68.41 | 903,578 | 1.02 | | 1.51 | |
| LZB | La-Z-Boy Inc | 33.60 | 32.06 | 33.34 | 250,671 | 1.02 | | 3.16 | |