| Code | Name | High | Low | Close | Volume | Change | |
|---|
| L | Loews Corp | 48.62 | 47.88 | 48.41 | 1,184,600 | 0.63 |  | 1.32 |   |
| LAC | Lithium Americas Corp | 4.430 | 4.280 | 4.370 | 153,700 | -0.040 |  | 0.91 | |
| LAD | Lithia Motors | 89.30 | 87.17 | 88.59 | 210,100 | 0.65 | | 0.74 | |
| LADR | Ladder Capital Corp | 17.18 | 16.80 | 17.17 | 773,900 | 0.45 | | 2.69 | |
| LAIX | Laix Inc. ADR | 10.70 | 10.22 | 10.30 | 3,400 | -0.20 | | 1.90 | |
| LAZ | Lazard Ltd | 37.56 | 36.21 | 37.45 | 1,381,000 | 1.34 | | 3.71 | |
| LB | L Brands Inc | 27.52 | 26.58 | 27.45 | 3,355,400 | 0.87 | | 3.27 | |
| LBRT | Liberty Oilfield Services Inc | 16.31 | 15.50 | 16.26 | 335,400 | 0.67 | | 4.30 | |
| LC | Lendingclub Corp | 3.100 | 2.980 | 3.040 | 1,125,800 | 0.060 | | 2.01 | |
| LCI | Lannett CO Inc | 8.230 | 7.760 | 7.880 | 1,364,600 | -0.310 | | 3.79 | |
| LCII | Lci Industries | 80.29 | 78.56 | 80.06 | 209,300 | 0.52 | | 0.65 | |
| LDL | Lydall Inc | 24.70 | 24.24 | 24.57 | 72,000 | 0.22 | | 0.90 | |
| LDOS | Leidos Holdings Inc | 63.58 | 62.88 | 63.49 | 647,800 | 0.66 | | 1.05 | |
| LDP | Cohen & Steers Ltd Duration Prfd Income | 23.85 | 23.69 | 23.85 | 37,900 | 0.16 | | 0.68 | |
| LEA | Lear Corp | 143.3 | 140.5 | 141.7 | 602,000 | -0.5 | | 0.32 | |
| LEAF | Leaf Group Ltd | 8.580 | 8.435 | 8.500 | 17,100 | 0.000 |  | 0.00 | |
| LEE | Lee Enterprises Inc | 3.650 | 3.458 | 3.480 | 617,400 | -0.070 | | 1.97 | |
| LEG | Leggett & Platt Inc | 43.16 | 42.83 | 43.15 | 784,100 | 0.15 | | 0.35 | |
| LEJU | Leju Holdings Ltd | 1.950 | 1.710 | 1.790 | 404,100 | 0.070 | | 4.07 | |
| LEN | Lennar Corp | 48.06 | 47.27 | 47.86 | 2,400,400 | 0.13 | | 0.27 | |
| LEN.B | Lennar Corp Cl B | 38.48 | 37.95 | 38.20 | 46,900 | 0.05 | | 0.13 | |
| LEO | Dreyfus Strategic Municipals | 7.870 | 7.790 | 7.800 | 94,500 | -0.040 | | 0.51 | |
| LFC | China Life Insurance Company Ltd | 13.83 | 13.74 | 13.80 | 253,400 | 0.25 | | 1.85 | |
| LGC | Legacy Acquisition Corp | 10.01 | 10.01 | 10.01 | 250,100 | 0.06 | | 0.60 | |
| LGC.U | Legacy Acquisition Corp Units | 10.26 | 10.23 | 10.26 | 12,500 | 0.01 | | 0.10 | |
| LGC.W | Legacy Acquisition Corp. WT | 0.3097 | 0.3000 | 0.3000 | 900 | 0.0100 | | 3.45 | |
| LGF.A | Lions Gate Entertainment Corp Cl A | 16.22 | 15.98 | 16.06 | 427,300 | 0.00 | | 0.00 | |
| LGF.B | Lions Gate Entertainment Corp Cl B | 15.42 | 15.19 | 15.27 | 402,300 | -0.02 | | 0.13 | |
| LGI | Lazard Global Total Return and | 15.55 | 15.24 | 15.45 | 39,000 | 0.14 | | 0.91 | |
| LH | Laboratory Corporation of America | 155.4 | 154.1 | 154.9 | 847,300 | 0.5 | | 0.34 | |
| LHC | Leo Holdings Corp. Class A | 10.000 | 9.990 | 9.990 | 1,800 | 0.000 | | 0.00 | |
| LHC.U | Leo Holdings Corp. Units Each Consisting | 10.39 | 10.39 | 10.39 | 200 | 0.03 | | 0.29 | |
| LHC.W | Leo Holdings Corp Warrants | 0.7800 | 0.6513 | 0.7500 | 13,000 | -0.0100 | | 1.32 | |
| LII | Lennox International | 252.9 | 248.7 | 252.3 | 191,700 | 2.1 | | 0.84 | |
| LIN | Linde Plc | 175.0 | 173.4 | 174.6 | 1,220,600 | -1.9 | | 1.07 | |
| LITB | Lightinthebox Holding Co. Ltd | 1.367 | 1.160 | 1.260 | 458,800 | 0.060 | | 5.00 | |
| LKSD | Lsc Communications Inc | 7.140 | 6.770 | 6.800 | 517,100 | -0.200 | | 2.86 | |
| LL | Lumber Liquidators Holdings Inc | 9.980 | 8.810 | 9.820 | 6,931,600 | -0.350 | | 3.44 | |
| LLL | L-3 Communications Holdings | 210.7 | 207.2 | 210.4 | 445,100 | 3.3 | | 1.58 | |
| LLY | Eli Lilly and Company | 125.4 | 123.5 | 125.2 | 16,064,800 | 1.3 | | 1.05 | |
| LM | Legg Mason Inc | 29.24 | 28.87 | 28.94 | 606,600 | 0.14 | | 0.49 | |
| LMHA | Legg Mason Inc | 26.78 | 26.57 | 26.66 | 17,500 | -0.11 | | 0.41 | |
| LMHB | Legg Mason Inc | 24.32 | 24.22 | 24.31 | 49,600 | -0.02 | | 0.06 | |
| LMT | Lockheed Martin Corp | 298.4 | 293.3 | 297.6 | 1,796,400 | 1.5 | | 0.50 | |
| LN | Line Corp | 35.00 | 34.72 | 34.88 | 105,900 | -0.07 | | 0.20 | |
| LNC | Lincoln National Corp | 63.92 | 62.86 | 63.26 | 2,273,600 | 0.54 | | 0.86 | |
| LNC.W | Lincoln National Corp | 59.48 | 59.48 | 59.48 | 100 | 1.48 | | 2.55 | |
| LND | Brasilagro Brazi ADR | 4.290 | 4.090 | 4.290 | 6,300 | 0.130 | | 3.11 | |
| LNN | Lindsay Corp | 96.14 | 93.77 | 95.73 | 47,000 | 1.07 | | 1.13 | |
| LOMA | Loma Negra Comp Indu Argentina Sociedad | 12.69 | 12.25 | 12.60 | 268,800 | 0.19 | | 1.53 | |
| LOR | Lazard World Dividend & | 9.940 | 9.820 | 9.940 | 54,800 | 0.150 | | 1.53 | |
| LOW | Lowe's Companies | 102.0 | 100.0 | 101.9 | 4,433,100 | 1.7 | | 1.74 | |
| LPG | Dorian Lpg Ltd | 5.860 | 5.730 | 5.740 | 48,300 | -0.030 | | 0.52 | |
| LPI | Laredo Petroleum Holdings Inc | 3.090 | 2.820 | 3.050 | 8,848,300 | 0.220 | | 7.77 | |
| LPL | Lg Display Co. Ltd | 9.210 | 9.080 | 9.150 | 406,300 | 0.010 | | 0.11 | |
| LPT | Liberty Property Trust | 48.78 | 47.99 | 48.27 | 596,100 | -0.32 | | 0.66 | |
| LPX | Louisiana-Pacific Corp | 24.81 | 24.46 | 24.74 | 2,231,300 | 0.11 | | 0.45 | |
| LRN | K12 Inc | 33.82 | 33.09 | 33.33 | 220,600 | -0.45 | | 1.34 | |
| LSI | Life Storage | 95.94 | 94.40 | 94.78 | 431,000 | -0.97 | | 1.01 | |
| LTC | Ltc Properties | 44.96 | 44.20 | 44.44 | 312,400 | -0.18 | | 0.40 | |
| LTHM | Livent Corporation | 12.92 | 12.23 | 12.91 | 4,622,600 | 0.32 | | 2.54 | |
| LTM | Latam Airlines Group S.A. | 11.77 | 11.63 | 11.73 | 218,500 | 0.06 | | 0.51 | |
| LTN | Union Acquisition Corp | 9.100 | 5.250 | 5.350 | 214,400 | -4.080 | | 43.27 | |
| LTN.P | Union Acquisition Corp Rights | 0.5000 | 0.4000 | 0.4600 | 587,300 | -0.0400 | | 8.00 | |
| LTN.U | Union Acquisition Corp | 8.100 | 6.450 | 6.450 | 600 | -2.930 | | 31.24 | |
| LTN.W | Union Acquisition Corp. Warrant | 0.2500 | 0.2200 | 0.2500 | 13,800 | 0.0100 | | 4.17 | |
| LUB | Luby's Inc | 1.540 | 1.460 | 1.490 | 8,300 | 0.030 | | 2.05 | |
| LUV | Southwest Airlines Company | 51.53 | 51.00 | 51.08 | 4,221,300 | -0.29 | | 0.56 | |
| LVS | Las Vegas Sands | 60.22 | 59.31 | 60.08 | 3,519,800 | 0.32 | | 0.54 | |
| LW | Lamb Weston Holdings Inc | 70.37 | 69.24 | 69.90 | 1,581,400 | 0.39 | | 0.56 | |
| LXFR | Luxfer Holdings Plc | 23.92 | 23.02 | 23.09 | 223,500 | -0.22 | | 0.94 | |
| LXFT | Luxoft Holding Inc | 58.64 | 58.60 | 58.63 | 234,000 | -0.02 | | 0.03 | |
| LXP | Lexington Realty Trust | 9.045 | 8.810 | 8.920 | 1,292,400 | -0.020 | | 0.22 | |
| LXP-C | Lexington Realty Tru | 52.67 | 52.05 | 52.67 | 1,200 | 0.62 | | 1.19 | |
| LXU | Lsb Industries Inc | 7.170 | 6.770 | 7.080 | 79,900 | 0.210 | | 3.06 | |
| LYB | Lyondellbasell Industries NV | 87.45 | 85.94 | 87.27 | 1,882,500 | 0.27 | | 0.31 | |
| LYG | Lloyds Banking Group Plc | 3.450 | 3.410 | 3.430 | 4,764,100 | 0.020 | | 0.59 | |
| LYV | Live Nation Entertainment | 63.43 | 62.46 | 63.08 | 2,043,300 | -0.38 | | 0.60 | |
| LZB | La-Z-Boy Inc | 33.87 | 33.23 | 33.70 | 298,900 | 0.01 | | 0.03 | |