| Code | Name | High | Low | Close | Volume | Change | |
|---|
| L | Loews Corp | 50.03 | 49.50 | 49.73 | 916,200 | -0.41 |  | 0.82 |   |
| LAC | Lithium Americas Corp | 5.780 | 5.460 | 5.540 | 199,100 | -0.110 | | 1.95 | |
| LAD | Lithia Motors | 98.00 | 97.13 | 97.60 | 154,900 | -0.23 | | 0.24 | |
| LADR | Ladder Capital Corp | 15.45 | 15.15 | 15.20 | 872,200 | -0.23 | | 1.49 | |
| LAZ | Lazard Ltd | 54.46 | 53.53 | 54.28 | 373,200 | 0.21 |  | 0.39 | |
| LB | L Brands Inc | 35.74 | 34.61 | 35.50 | 5,802,000 | 0.28 | | 0.80 | |
| LBRT | Liberty Oilfield Services Inc. | 22.20 | 20.79 | 21.44 | 492,400 | -1.26 | | 5.55 | |
| LC | Lendingclub Corp | 3.380 | 3.230 | 3.370 | 1,995,300 | 0.110 | | 3.37 | |
| LCI | Lannett Co Inc | 17.00 | 16.30 | 16.65 | 402,600 | 0.30 | | 1.83 | |
| LCII | Lci Industries | 88.45 | 86.65 | 87.80 | 105,500 | 0.15 | | 0.17 | |
| LCM | Advent/Claymore Enhanced Growth & | 7.850 | 7.770 | 7.810 | 155,100 | -0.030 | | 0.38 | |
| LDF | Latin American Discovery Fund | 10.47 | 10.37 | 10.38 | 13,200 | -0.06 | | 0.53 | |
| LDL | Lydall Inc | 41.95 | 41.60 | 41.90 | 42,000 | 0.15 | | 0.36 | |
| LDOS | Leidos Holdings Inc | 60.39 | 60.05 | 60.26 | 652,300 | -0.08 | | 0.13 | |
| LDP | Cohen & Steers Ltd Duration Prfd Income | 25.33 | 25.05 | 25.09 | 131,100 | -0.23 | | 0.91 | |
| LEA | Lear Corp | 200.7 | 197.8 | 198.6 | 424,300 | -1.0 | | 0.50 | |
| LEE | Lee Enterprises Inc | 2.500 | 2.375 | 2.500 | 174,200 | 0.050 | | 2.04 | |
| LEG | Leggett & Platt Inc | 41.91 | 41.50 | 41.63 | 814,700 | 0.00 |  | 0.00 | |
| LEJU | Leju Holdings Ltd | 1.230 | 1.120 | 1.150 | 146,800 | -0.010 | | 0.86 | |
| LEN | Lennar Corp | 53.75 | 51.70 | 53.39 | 4,303,800 | 1.93 | | 3.75 | |
| LEN.B | Lennar Corp Cl B | 43.29 | 41.45 | 43.09 | 50,300 | 1.60 | | 3.86 | |
| LEO | Dreyfus Strategic Municipals | 7.650 | 7.620 | 7.620 | 50,100 | -0.010 | | 0.13 | |
| LFC | China Life Insurance Company Ltd | 13.97 | 13.90 | 13.97 | 358,300 | 0.04 | | 0.29 | |
| LFGR | Leaf Group Ltd | 9.975 | 9.500 | 9.850 | 24,200 | -0.100 | | 1.01 | |
| LGC | Legacy Acquisition Corp | 9.635 | 9.635 | 9.635 | 100 | 0.005 | | 0.05 | |
| LGC.U | Legacy Acquisition Corp Units | 10.01 | 10.01 | 10.01 | 1,100 | -0.02 | | 0.20 | |
| LGC.W | Legacy Acquisition Corp. WT | 0.4200 | 0.4200 | 0.4200 | 100 | 0.0300 | | 7.69 | |
| LGF.A | Lions Gate Entertainment Corp Cl A | 24.89 | 23.87 | 24.46 | 1,138,200 | 1.11 | | 4.75 | |
| LGF.B | Lions Gate Entertainment Corp Cl B | 23.43 | 22.47 | 23.00 | 659,100 | 0.96 | | 4.36 | |
| LGI | Lazard Global Total Return and | 18.69 | 18.54 | 18.61 | 33,100 | 0.03 | | 0.16 | |
| LH | Laboratory Corporation of America | 184.3 | 177.0 | 182.1 | 1,513,400 | 6.7 | | 3.84 | |
| LHC | Leo Holdings Corp. Class A | 9.640 | 9.615 | 9.615 | 100,400 | 0.005 | | 0.05 | |
| LHC.U | Leo Holdings Corp. Units Each Consisting | 10.05 | 10.02 | 10.05 | 700 | 0.06 | | 0.60 | |
| LHO | Lasalle Hotel Properties | 34.12 | 33.86 | 33.91 | 1,419,000 | -0.09 | | 0.26 | |
| LHO-I | Lasalle Hotel Properties | 25.05 | 24.95 | 25.00 | 2,500 | 0.08 | | 0.32 | |
| LHO-J | Lasalle Hotel Properties | 25.05 | 24.96 | 25.05 | 8,000 | 0.08 | | 0.32 | |
| LII | Lennox International | 208.2 | 204.8 | 207.3 | 213,900 | 2.1 | | 1.02 | |
| LITB | Lightinthebox Holding Co. Ltd | 2.130 | 2.090 | 2.100 | 4,100 | 0.010 | | 0.48 | |
| LKM | Link Motion Inc. | 0.9100 | 0.8400 | 0.8700 | 636,600 | -0.0100 | | 1.14 | |
| LKSD | Lsc Communications Inc | 12.36 | 12.24 | 12.30 | 301,100 | 0.00 | | 0.00 | |
| LL | Lumber Liquidators Holdings Inc | 21.57 | 21.03 | 21.47 | 669,100 | 0.32 | | 1.51 | |
| LLL | L-3 Communications Holdings | 198.5 | 197.0 | 198.1 | 517,400 | -0.6 | | 0.29 | |
| LLY | Eli Lilly and Company | 83.47 | 82.59 | 82.77 | 2,338,100 | 0.06 | | 0.07 | |
| LM | Legg Mason Inc | 38.87 | 38.63 | 38.77 | 290,900 | -0.12 | | 0.31 | |
| LMHA | Legg Mason Inc | 26.43 | 26.21 | 26.31 | 9,700 | 0.16 | | 0.61 | |
| LMHB | Legg Mason Inc | 24.53 | 24.27 | 24.45 | 20,100 | 0.18 | | 0.74 | |
| LMT | Lockheed Martin Corp | 327.2 | 319.9 | 320.8 | 1,020,200 | -5.6 | | 1.70 | |
| LN | Line Corp | 35.99 | 35.57 | 35.62 | 124,700 | -0.03 | | 0.08 | |
| LNC | Lincoln National Corp | 69.40 | 68.56 | 68.88 | 878,400 | -0.55 | | 0.79 | |
| LNC.W | Lincoln National Corp | 68.62 | 68.49 | 68.62 | 200 | -1.38 | | 1.97 | |
| LND | Brasilagro Brazi ADR | 3.710 | 3.700 | 3.700 | 200 | -0.010 | | 0.27 | |
| LNN | Lindsay Corp | 100.6 | 99.5 | 100.6 | 43,000 | 0.7 | | 0.73 | |
| LNT | Alliant Energy Corp | 40.94 | 40.66 | 40.79 | 1,696,300 | 0.04 | | 0.10 | |
| LOMA | Loma Negra Comp Indu Argentina Sociedad | 12.99 | 12.08 | 12.62 | 2,564,300 | 1.06 | | 9.17 | |
| LOR | Lazard World Dividend & | 11.05 | 11.00 | 11.04 | 7,600 | -0.01 | | 0.09 | |
| LOW | Lowe's Companies | 97.49 | 96.05 | 96.69 | 7,642,200 | 0.20 | | 0.21 | |
| LPG | Dorian Lpg Ltd | 7.070 | 6.870 | 6.960 | 112,200 | -0.140 | | 1.97 | |
| LPI | Laredo Petroleum Holdings Inc | 9.060 | 8.410 | 8.610 | 5,931,000 | -0.740 | | 7.91 | |
| LPL | Lg Display Co. Ltd | 10.28 | 10.16 | 10.26 | 375,800 | -0.04 | | 0.39 | |
| LPT | Liberty Property Trust | 43.18 | 42.84 | 42.96 | 491,000 | 0.18 | | 0.42 | |
| LPX | Louisiana-Pacific Corp | 29.45 | 29.01 | 29.05 | 2,154,300 | -0.07 | | 0.24 | |
| LQ | La Quinta Holdings Inc | 20.75 | 20.50 | 20.66 | 704,500 | 0.07 | | 0.34 | |
| LRN | K12 Inc | 16.05 | 15.86 | 15.95 | 106,200 | -0.02 | | 0.13 | |
| LSI | Life Storage | 92.60 | 91.16 | 91.42 | 296,400 | -0.11 | | 0.12 | |
| LTC | Ltc Properties | 40.36 | 39.93 | 40.13 | 122,200 | 0.21 | | 0.53 | |
| LTM | Latam Airlines Group S.A. | 13.05 | 12.57 | 12.94 | 545,900 | 0.27 | | 2.13 | |
| LTN | Union Acquisition Corp. | 9.670 | 9.600 | 9.670 | 6,500 | 0.120 | | 1.26 | |
| LTN.U | Union Acquisition Corp | 10.25 | 10.21 | 10.25 | 1,600 | 0.05 | | 0.49 | |
| LUB | Luby's Inc | 2.700 | 2.625 | 2.700 | 48,100 | 0.060 | | 2.27 | |
| LUK | Leucadia National Corp | 23.49 | 23.27 | 23.47 | 1,821,500 | -0.04 | | 0.17 | |
| LUV | Southwest Airlines Company | 53.45 | 51.36 | 52.86 | 9,292,300 | 1.65 | | 3.22 | |
| LVS | Las Vegas Sands | 79.60 | 79.02 | 79.35 | 1,533,100 | 0.04 | | 0.05 | |
| LW | Lamb Weston Holdings Inc | 66.07 | 64.96 | 65.43 | 1,288,600 | 0.23 | | 0.35 | |
| LXFR | Luxfer Holdings Plc | 18.32 | 17.81 | 18.26 | 104,900 | 0.06 | | 0.33 | |
| LXFT | Luxoft Holding Inc | 33.45 | 31.50 | 33.00 | 1,328,800 | 0.35 | | 1.07 | |
| LXP | Lexington Realty Trust | 8.440 | 8.340 | 8.380 | 882,300 | 0.030 | | 0.36 | |
| LXP-C | Lexington Realty Tru | 48.28 | 48.25 | 48.25 | 700 | -0.02 | | 0.04 | |
| LXU | Lsb Industries Inc | 5.280 | 5.120 | 5.190 | 128,700 | -0.090 | | 1.70 | |
| LYB | Lyondellbasell Industries Nv | 116.2 | 113.1 | 113.8 | 2,545,200 | -3.3 | | 2.79 | |
| LYG | Lloyds Banking Group Plc | 3.520 | 3.480 | 3.510 | 4,916,300 | -0.020 | | 0.57 | |
| LYV | Live Nation Entertainment | 43.80 | 43.24 | 43.37 | 682,600 | -0.13 | | 0.30 | |
| LZB | La-Z-Boy Inc | 31.85 | 31.40 | 31.75 | 174,100 | 0.25 | | 0.79 | |