| Code | Name | High | Low | Close | Volume | Change | |
|---|
| L | Loews Corp | 54.77 | 54.10 | 54.14 | 701,900 | -0.66 |  | 1.20 |   |
| LAC | Lithium Americas Corp | 4.170 | 4.000 | 4.010 | 142,700 | -0.020 | | 0.50 | |
| LAD | Lithia Motors | 120.1 | 116.6 | 117.6 | 285,800 | -1.8 | | 1.53 | |
| LADR | Ladder Capital Corp | 17.02 | 16.81 | 16.92 | 440,200 | 0.01 |  | 0.06 | |
| LAIX | Laix Inc ADR | 10.05 | 10.00 | 10.05 | 9,000 | 0.05 | | 0.50 | |
| LAZ | Lazard Ltd | 36.46 | 35.85 | 36.00 | 499,700 | -0.20 | | 0.55 | |
| LB | L Brands Inc | 26.52 | 25.92 | 26.39 | 6,144,800 | -0.02 | | 0.08 | |
| LBRT | Liberty Oilfield Services Inc | 14.44 | 13.40 | 13.41 | 501,700 | -0.78 | | 5.50 | |
| LC | Lendingclub Corp | 15.87 | 15.47 | 15.69 | 860,100 | -0.08 | | 0.51 | |
| LCI | Lannett CO Inc | 5.770 | 5.560 | 5.580 | 648,600 | -0.190 | | 3.29 | |
| LCII | Lci Industries | 90.90 | 89.02 | 90.50 | 126,300 | -0.54 | | 0.59 | |
| LDL | Lydall Inc | 19.69 | 18.96 | 19.08 | 94,200 | -0.61 | | 3.10 | |
| LDOS | Leidos Holdings Inc | 82.32 | 80.73 | 80.77 | 615,400 | -1.27 | | 1.55 | |
| LDP | Cohen & Steers Ltd Duration Prfd Income | 25.25 | 25.06 | 25.17 | 65,400 | -0.03 | | 0.12 | |
| LEA | Lear Corp | 129.2 | 124.1 | 127.2 | 1,143,500 | -2.6 | | 1.98 | |
| LEAF | Leaf Group Ltd | 7.060 | 6.960 | 7.040 | 19,700 | 0.020 | | 0.28 | |
| LEE | Lee Enterprises Inc | 2.150 | 1.980 | 1.980 | 436,000 | -0.080 | | 3.88 | |
| LEG | Leggett & Platt Inc | 39.70 | 38.87 | 39.27 | 1,959,900 | -0.02 | | 0.05 | |
| LEJU | Leju Holdings Ltd | 1.200 | 1.200 | 1.200 | 500 | 0.000 |  | 0.00 | |
| LEN | Lennar Corp | 48.09 | 46.82 | 46.83 | 2,921,800 | -0.94 | | 1.97 | |
| LEN.B | Lennar Corp Cl B | 38.44 | 37.47 | 37.53 | 68,300 | -0.69 | | 1.81 | |
| LEO | Dreyfus Strategic Municipals | 8.370 | 8.310 | 8.350 | 80,800 | -0.010 | | 0.12 | |
| LEVI | Levi Strauss & CO Cl A | 19.26 | 18.49 | 18.89 | 4,894,300 | -0.91 | | 4.60 | |
| LFC | China Life Insurance Company Ltd | 13.01 | 12.95 | 12.97 | 218,100 | -0.04 | | 0.31 | |
| LGC | Legacy Acquisition Corp | 10.12 | 10.10 | 10.12 | 95,000 | 0.02 | | 0.20 | |
| LGC.U | Legacy Acquisition Corp Units | 10.35 | 10.34 | 10.34 | 300 | 0.00 | | 0.01 | |
| LGC.W | Legacy Acquisition Corp WT | 0.2800 | 0.2800 | 0.2800 | 100 | 0.0000 | | 0.00 | |
| LGF.A | Lions Gate Entertainment Corp Cl A | 12.48 | 12.02 | 12.12 | 610,900 | -0.23 | | 1.86 | |
| LGF.B | Lions Gate Entertainment Corp Cl B | 11.80 | 11.41 | 11.49 | 585,100 | -0.23 | | 1.96 | |
| LGI | Lazard Global Total Return and | 16.30 | 16.17 | 16.17 | 15,200 | -0.12 | | 0.74 | |
| LH | Laboratory Corp of America Holdings | 174.8 | 172.9 | 173.9 | 522,000 | -1.2 | | 0.67 | |
| LHC | Leo Holdings Corp Cl A | 10.27 | 10.23 | 10.23 | 178,100 | -0.02 | | 0.20 | |
| LHC.U | Leo Holdings Corp Units Each Consisting | 10.85 | 10.85 | 10.85 | 100 | 0.00 | | 0.00 | |
| LHC.W | Leo Holdings Corp Warrants | 1.250 | 1.200 | 1.200 | 29,400 | 0.010 | | 0.84 | |
| LHX | L3Harris Technologies Inc. | 194.5 | 192.7 | 194.0 | 1,298,000 | 1.4 | | 0.73 | |
| LII | Lennox International | 293.5 | 285.6 | 286.1 | 313,000 | -6.3 | | 2.15 | |
| LIN | Linde Plc | 203.9 | 201.8 | 201.8 | 986,600 | -0.8 | | 0.38 | |
| LINX | Linx S.A. ADR | 9.270 | 9.020 | 9.220 | 1,001,500 | 0.180 | | 1.99 | |
| LITB | Lightinthebox Holding Co. Ltd | 1.460 | 1.440 | 1.440 | 1,700 | -0.004 | | 0.24 | |
| LKSD | Lsc Communications Inc | 3.775 | 3.580 | 3.610 | 395,700 | -0.170 | | 4.50 | |
| LL | Lumber Liquidators Holdings Inc | 12.28 | 11.89 | 11.90 | 566,900 | -0.28 | | 2.30 | |
| LLL | L-3 Communications Holdings | 248.8 | 244.0 | 245.2 | 3,744,900 | -1.0 | | 0.41 | |
| LLY | Eli Lilly and Company | 109.7 | 107.1 | 107.1 | 3,507,500 | -1.7 | | 1.59 | |
| LM | Legg Mason Inc | 38.34 | 37.44 | 37.70 | 541,700 | -0.70 | | 1.82 | |
| LMHA | Legg Mason Inc | 26.90 | 26.70 | 26.75 | 31,400 | -0.04 | | 0.15 | |
| LMHB | Legg Mason Inc | 25.33 | 25.14 | 25.32 | 76,800 | 0.18 | | 0.72 | |
| LMT | Lockheed Martin Corp | 365.5 | 357.9 | 358.5 | 1,866,900 | -6.9 | | 1.88 | |
| LN | Line Corp | 27.99 | 27.70 | 27.73 | 49,600 | -0.01 | | 0.04 | |
| LNC | Lincoln National Corp | 66.68 | 65.48 | 65.60 | 788,000 | -1.21 | | 1.81 | |
| LNC.W | Lincoln National Corp | 63.65 | 63.11 | 63.65 | 2,600 | 0.99 | | 1.58 | |
| LND | Brasilagro ADR | 4.360 | 4.269 | 4.360 | 900 | 0.170 | | 4.05 | |
| LNN | Lindsay Corp | 86.73 | 84.60 | 86.20 | 71,000 | 0.78 | | 0.91 | |
| LOMA | Loma Negra Comp Indu Argentina Sociedad | 12.56 | 12.27 | 12.47 | 214,100 | 0.19 | | 1.55 | |
| LOR | Lazard World Dividend & | 9.961 | 9.930 | 9.955 | 31,300 | -0.025 | | 0.25 | |
| LOW | Lowe's Companies | 106.7 | 104.9 | 104.9 | 5,159,100 | -1.6 | | 1.47 | |
| LPG | Dorian Lpg Ltd | 9.630 | 9.370 | 9.440 | 266,600 | -0.150 | | 1.56 | |
| LPI | Laredo Petroleum Holdings Inc | 3.060 | 2.950 | 2.960 | 4,508,500 | -0.020 | | 0.67 | |
| LPL | Lg Display Co. Ltd | 7.240 | 7.155 | 7.180 | 412,800 | -0.030 | | 0.42 | |
| LPT | Liberty Property Trust | 51.31 | 50.63 | 51.08 | 736,700 | 0.08 | | 0.16 | |
| LPX | Louisiana-Pacific Corp | 26.22 | 25.76 | 25.91 | 1,142,700 | -0.30 | | 1.14 | |
| LRN | K12 Inc | 30.79 | 30.40 | 30.78 | 134,800 | 0.10 | | 0.33 | |
| LSI | Life Storage | 100.9 | 99.6 | 100.4 | 277,000 | 0.2 | | 0.17 | |
| LTC | Ltc Properties | 47.28 | 46.62 | 47.04 | 104,100 | 0.02 | | 0.04 | |
| LTHM | Livent Corp | 7.160 | 6.920 | 6.970 | 1,802,500 | -0.130 | | 1.83 | |
| LTM | Latam Airlines Group S.A. | 10.060 | 9.820 | 9.850 | 309,300 | -0.180 | | 1.79 | |
| LUB | Luby's Inc | 1.200 | 1.150 | 1.150 | 292,200 | 0.000 | | 0.00 | |
| LUV | Southwest Airlines Company | 53.13 | 52.27 | 52.30 | 3,712,700 | -0.98 | | 1.84 | |
| LVS | Las Vegas Sands | 64.80 | 63.83 | 64.19 | 2,005,100 | -0.54 | | 0.83 | |
| LW | Lamb Weston Holdings Inc | 67.14 | 66.47 | 67.08 | 810,900 | 0.29 | | 0.43 | |
| LXFR | Luxfer Holdings Plc | 22.17 | 21.42 | 21.51 | 164,200 | -0.60 | | 2.71 | |
| LXP | Lexington Realty Trust | 9.660 | 9.505 | 9.600 | 1,369,900 | 0.000 | | 0.00 | |
| LXP-C | Lexington Realty Tru | 53.62 | 53.62 | 53.62 | 100 | 0.00 | | 0.00 | |
| LXU | Lsb Industries Inc | 3.130 | 2.880 | 2.900 | 103,700 | -0.240 | | 7.64 | |
| LYB | Lyondellbasell Industries NV | 87.71 | 85.72 | 85.73 | 2,087,100 | -2.07 | | 2.36 | |
| LYG | Lloyds Banking Group Plc | 2.850 | 2.830 | 2.830 | 2,346,900 | 0.000 | | 0.00 | |
| LYV | Live Nation Entertainment | 70.71 | 69.54 | 70.33 | 910,100 | -0.22 | | 0.31 | |
| LZB | La-Z-Boy Inc | 32.86 | 32.22 | 32.47 | 350,300 | 0.18 | | 0.56 | |