| Code | Name | High | Low | Close | Volume | Change | |
|---|
| L | Loews Corp | 34.97 | 33.03 | 33.70 | 1,097,900 | -1.71 |  | 4.83 |   |
| LAC | Lithium Americas Corp | 2.770 | 2.540 | 2.620 | 373,800 | -0.190 | | 6.76 | |
| LAD | Lithia Motors | 88.78 | 81.94 | 83.47 | 355,300 | -7.17 | | 7.91 | |
| LADR | Ladder Capital Corp | 8.040 | 6.010 | 6.650 | 5,782,800 | -0.490 | | 6.86 | |
| LAIX | Laix Inc ADR | 3.865 | 3.370 | 3.770 | 149,000 | 0.160 |  | 4.43 | |
| LAZ | Lazard Ltd | 25.27 | 23.86 | 24.35 | 743,400 | -0.79 | | 3.14 | |
| LB | L Brands Inc | 13.22 | 11.50 | 12.59 | 9,618,600 | -0.55 | | 4.19 | |
| LBRT | Liberty Oilfield Services Inc | 2.900 | 2.560 | 2.640 | 507,000 | -0.370 | | 12.29 | |
| LC | Lendingclub Corp | 9.000 | 8.250 | 8.400 | 968,800 | -0.820 | | 8.89 | |
| LCI | Lannett Co. Inc | 7.410 | 6.930 | 7.250 | 508,600 | 0.030 | | 0.42 | |
| LCII | Lci Industries | 67.95 | 62.38 | 65.98 | 169,500 | -3.35 | | 4.83 | |
| LDL | Lydall Inc | 7.000 | 6.450 | 6.700 | 176,600 | -0.670 | | 9.09 | |
| LDOS | Leidos Holdings Inc | 95.86 | 89.11 | 93.44 | 1,369,500 | 0.88 | | 0.95 | |
| LDP | Cohen & Steers Ltd Duration Prfd Income | 20.50 | 19.68 | 20.06 | 225,100 | -0.84 | | 4.02 | |
| LEA | Lear Corp | 91.48 | 86.85 | 89.04 | 638,900 | -6.81 | | 7.10 | |
| LEAF | Leaf Group Ltd | 1.500 | 1.270 | 1.410 | 61,100 | 0.110 | | 8.46 | |
| LEE | Lee Enterprises Inc | 1.250 | 1.110 | 1.130 | 281,400 | -0.170 | | 13.08 | |
| LEG | Leggett & Platt Inc | 28.89 | 26.72 | 27.95 | 1,155,600 | -2.36 | | 7.79 | |
| LEJU | Leju Holdings Ltd | 1.800 | 1.685 | 1.751 | 96,900 | 0.033 | | 1.90 | |
| LEN | Lennar Corp | 42.22 | 39.22 | 40.26 | 4,115,400 | -2.16 | | 5.09 | |
| LEN.B | Lennar Corp Cl B | 31.75 | 29.78 | 30.22 | 116,100 | -1.83 | | 5.71 | |
| LEO | Dreyfus Strategic Municipals | 7.535 | 7.220 | 7.330 | 627,200 | -0.110 | | 1.48 | |
| LEVI | Levi Strauss & Co. Cl A | 13.78 | 12.28 | 12.76 | 1,945,800 | -1.61 | | 11.20 | |
| LFC | China Life Insurance Company Ltd | 9.690 | 9.480 | 9.570 | 823,400 | -0.570 | | 5.62 | |
| LGC | Legacy Acquisition Corp | 10.40 | 10.30 | 10.34 | 3,011,900 | -0.06 | | 0.58 | |
| LGC.U | Legacy Acquisition Corp [Lgc/U] | 10.59 | 10.59 | 10.59 | 200 | 0.00 |  | 0.00 | |
| LGC.W | Legacy Acquisition Corp WT [Lgc/W] | 0.3461 | 0.1601 | 0.2600 | 140,800 | -0.0900 | | 25.71 | |
| LGF.A | Lions Gate Entertainment Corp Cl A | 6.155 | 5.650 | 5.870 | 764,100 | -0.420 | | 6.68 | |
| LGF.B | Lions Gate Entertainment Corp Cl B | 5.750 | 5.270 | 5.460 | 1,280,300 | -0.400 | | 6.83 | |
| LGI | Lazard Global Total Return and | 12.09 | 11.74 | 11.94 | 58,200 | -0.10 | | 0.83 | |
| LH | Laboratory Corp of America Holdings | 133.3 | 126.4 | 128.7 | 1,058,600 | -8.3 | | 6.09 | |
| LHC | Leo Holdings Corp Cl A | 10.24 | 10.20 | 10.24 | 354,200 | 0.04 | | 0.39 | |
| LHC.U | Leo Holdings Corp | 11.14 | 11.14 | 11.14 | 100 | 0.00 | | 0.00 | |
| LHC.W | Leo Holdings Corp WT [Lhc/W] | 0.8000 | 0.6400 | 0.6400 | 300 | 0.1535 | | 31.55 | |
| LHX | L3Harris Technologies Inc | 190.5 | 178.5 | 185.0 | 2,163,100 | -5.5 | | 2.89 | |
| LII | Lennox International | 198.5 | 183.0 | 185.3 | 407,500 | -12.2 | | 6.20 | |
| LIN | Linde Plc | 171.1 | 166.2 | 167.3 | 2,301,500 | -6.9 | | 3.93 | |
| LINX | Linx S.A. ADR | 3.960 | 3.650 | 3.860 | 97,600 | -0.330 | | 7.88 | |
| LITB | Lightinthebox Holding Co. Ltd | 1.1300 | 0.7700 | 0.7999 | 6,904,800 | 0.0199 | | 2.55 | |
| LL | Lumber Liquidators Holdings Inc | 5.600 | 5.220 | 5.250 | 1,204,400 | -0.540 | | 9.33 | |
| LLY | Eli Lilly and Company | 137.6 | 130.2 | 134.1 | 4,717,300 | -0.2 | | 0.18 | |
| LM | Legg Mason Inc | 48.87 | 48.18 | 48.32 | 3,205,300 | -0.45 | | 0.92 | |
| LMHA | Legg Mason Inc | 24.52 | 23.82 | 23.86 | 28,100 | -0.69 | | 2.81 | |
| LMHB | Legg Mason Inc | 22.31 | 21.87 | 22.06 | 53,000 | -0.26 | | 1.16 | |
| LMT | Lockheed Martin Corp | 365.1 | 335.0 | 348.4 | 3,562,900 | -2.0 | | 0.56 | |
| LN | Line Corp | 47.95 | 46.87 | 47.31 | 45,300 | 0.49 | | 1.05 | |
| LNC | Lincoln National Corp | 29.52 | 25.80 | 27.46 | 4,182,600 | -1.31 | | 4.55 | |
| LND | Brasilagro ADR | 3.390 | 3.240 | 3.300 | 7,000 | -0.010 | | 0.30 | |
| LNN | Lindsay Corp | 89.50 | 84.11 | 86.83 | 79,200 | 0.12 | | 0.14 | |
| LOMA | Loma Negra Comp Indu Argentina Sociedad | 3.650 | 3.380 | 3.380 | 147,000 | -0.280 | | 7.65 | |
| LOW | Lowe's Companies | 89.72 | 83.40 | 86.98 | 6,885,700 | -1.13 | | 1.28 | |
| LPG | Dorian Lpg Ltd | 8.515 | 7.820 | 8.150 | 702,800 | -0.320 | | 3.78 | |
| LPI | Laredo Petroleum Holdings Inc | 0.4049 | 0.3728 | 0.3728 | 4,555,100 | -0.0295 | | 7.33 | |
| LPL | Lg Display Co. Ltd | 4.500 | 4.300 | 4.400 | 360,100 | -0.060 | | 1.35 | |
| LPX | Louisiana-Pacific Corp | 18.11 | 16.77 | 17.59 | 1,564,800 | -0.62 | | 3.40 | |
| LRN | K12 Inc | 17.81 | 15.96 | 17.50 | 511,100 | 0.76 | | 4.54 | |
| LSI | Life Storage | 96.44 | 84.02 | 93.58 | 636,900 | 6.02 | | 6.88 | |
| LTC | Ltc Properties | 31.95 | 28.01 | 31.01 | 526,700 | -0.24 | | 0.77 | |
| LTHM | Livent Corp | 5.710 | 5.170 | 5.300 | 1,689,900 | -0.550 | | 9.40 | |
| LTM | Latam Airlines Group S.A. | 2.900 | 2.450 | 2.670 | 3,413,500 | -0.230 | | 7.93 | |
| LUB | Luby's Inc | 0.7550 | 0.6114 | 0.6750 | 188,600 | -0.0853 | | 11.22 | |
| LUV | Southwest Airlines Company | 40.14 | 36.10 | 36.38 | 8,297,300 | -4.85 | | 11.76 | |
| LVS | Las Vegas Sands | 46.20 | 42.00 | 42.10 | 11,598,400 | -6.26 | | 12.94 | |
| LW | Lamb Weston Holdings Inc | 58.27 | 53.90 | 57.25 | 1,975,800 | -1.59 | | 2.70 | |
| LXFR | Luxfer Holdings Plc | 13.93 | 12.58 | 12.67 | 104,700 | -1.08 | | 7.85 | |
| LXP | Lexington Realty Trust | 10.030 | 9.140 | 9.680 | 1,774,400 | 0.050 | | 0.52 | |
| LXP-C | Lexington Realty Trust [Lxp/Pc] | 44.06 | 44.06 | 44.06 | 300 | 0.00 | | 0.00 | |
| LXU | Lsb Industries Inc | 2.230 | 1.995 | 2.070 | 167,500 | -0.170 | | 7.59 | |
| LYB | Lyondellbasell Industries NV | 51.59 | 48.56 | 49.40 | 3,589,100 | -4.53 | | 8.40 | |
| LYG | Lloyds Banking Group Plc | 1.710 | 1.600 | 1.670 | 7,663,000 | -0.110 | | 6.18 | |
| LYV | Live Nation Entertainment | 48.65 | 42.74 | 47.15 | 12,341,800 | 1.21 | | 2.63 | |
| LZB | La-Z-Boy Inc | 22.45 | 21.01 | 21.67 | 324,600 | -0.67 | | 3.00 | |