| Code | Name | High | Low | Close | Volume | Change | |
|---|
| L | Loews Corp | 48.44 | 47.42 | 47.43 | 828,100 | -0.88 |  | 1.82 |   |
| LAD | Lithia Motors | 103.7 | 101.5 | 102.0 | 274,300 | -1.1 | | 1.03 | |
| LADR | Ladder Capital Corp | 13.80 | 13.56 | 13.58 | 432,700 | -0.13 | | 0.95 | |
| LAZ | Lazard Ltd | 43.41 | 42.28 | 42.42 | 542,700 | -1.00 | | 2.30 | |
| LB | L Brands Inc | 37.57 | 35.00 | 37.55 | 25,065,200 | -2.00 | | 5.06 | |
| LBF | Scudder Global High | 8.770 | 8.750 | 8.750 | 7,200 | -0.030 | | 0.34 | |
| LC | Lendingclub Corp | 5.965 | 5.810 | 5.830 | 3,723,300 | -0.100 | | 1.69 | |
| LCI | Lannett Co Inc | 16.10 | 15.05 | 15.10 | 751,300 | -0.95 | | 5.92 | |
| LCII | Lci Industries | 97.30 | 94.55 | 94.55 | 136,800 | -1.10 | | 1.15 | |
| LCM | Advent/Claymore Enhanced Growth & | 8.370 | 8.260 | 8.290 | 149,600 | -0.050 | | 0.60 | |
| LDF | Latin American Discovery Fund | 11.44 | 11.34 | 11.34 | 1,400 | -0.14 | | 1.22 | |
| LDL | Lydall Inc | 47.80 | 46.50 | 46.60 | 51,800 | -1.05 | | 2.20 | |
| LDOS | Leidos Holdings Inc | 57.20 | 55.89 | 55.94 | 1,054,500 | -1.27 | | 2.22 | |
| LDP | Cohen & Steers Ltd Duration Preferred | 26.32 | 25.85 | 26.01 | 149,000 | -0.30 | | 1.14 | |
| LDR | Landauer Inc | 60.65 | 59.00 | 59.15 | 38,300 | -1.25 | | 2.07 | |
| LEA | Lear Corp | 145.9 | 142.3 | 142.3 | 458,000 | -3.2 | | 2.17 | |
| LEE | Lee Enterprises Inc | 2.050 | 1.950 | 1.950 | 47,700 | -0.050 | | 2.50 | |
| LEG | Leggett & Platt Inc | 47.82 | 46.53 | 46.53 | 1,071,900 | -1.23 | | 2.58 | |
| LEJU | Leju Holdings Ltd | 1.750 | 1.500 | 1.530 | 175,400 | -0.190 | | 11.05 | |
| LEN | Lennar Corp | 54.17 | 52.84 | 52.88 | 1,349,700 | -1.21 | | 2.24 | |
| LEN.B | Lennar Corp | 45.67 | 45.02 | 45.29 | 43,000 | -0.60 | | 1.31 | |
| LEO | Dreyfus Strategic Municipals | 8.950 | 8.900 | 8.920 | 70,600 | -0.030 | | 0.34 | |
| LFC | China Life Insurance Company Ltd | 15.03 | 14.82 | 14.82 | 687,200 | -0.42 | | 2.76 | |
| LFGR | Leaf Group Ldt. | 7.000 | 6.450 | 6.750 | 113,800 | 0.200 |  | 3.05 | |
| LGF.A | Lions Gate Entertainment Corp Cl A | 28.80 | 28.02 | 28.04 | 353,100 | -0.53 | | 1.86 | |
| LGF.B | Lions Gate Entertainment Corp Cl B | 27.62 | 26.96 | 27.00 | 217,900 | -0.41 | | 1.50 | |
| LGI | Lazard Global Total Return and | 16.33 | 16.09 | 16.15 | 34,600 | -0.13 | | 0.80 | |
| LH | Laboratory Corporation of America | 157.1 | 154.4 | 154.6 | 441,900 | -1.9 | | 1.20 | |
| LHO | Lasalle Hotel Properties | 28.51 | 27.89 | 27.94 | 808,500 | -0.42 | | 1.48 | |
| LHO-I | Lasalle Hotel Properties | 25.32 | 25.25 | 25.27 | 1,600 | 0.02 | | 0.08 | |
| LHO-J | Lasalle Hotel Properties | 25.35 | 25.26 | 25.26 | 7,000 | -0.09 | | 0.36 | |
| LII | Lennox International | 168.5 | 164.9 | 165.1 | 273,300 | -2.4 | | 1.42 | |
| LITB | Lightinthebox Holding Co. Ltd | 2.720 | 2.680 | 2.720 | 1,000 | 0.040 | | 1.49 | |
| LKSD | Lsc Communications Inc | 16.15 | 15.59 | 15.64 | 232,900 | -0.29 | | 1.82 | |
| LL | Lumber Liquidators Holdings Inc | 35.55 | 34.49 | 34.50 | 761,100 | -0.42 | | 1.20 | |
| LLL | L-3 Communications Holdings | 182.1 | 178.6 | 178.6 | 537,900 | -2.9 | | 1.58 | |
| LLY | Eli Lilly and Company | 80.57 | 77.70 | 77.80 | 7,318,200 | -2.89 | | 3.58 | |
| LM | Legg Mason Inc | 37.97 | 37.01 | 37.01 | 696,600 | -1.11 | | 2.91 | |
| LMHA | Legg Mason Inc | 27.08 | 26.96 | 27.04 | 21,100 | -0.03 | | 0.11 | |
| LMHB | Legg Mason Inc | 25.00 | 24.93 | 25.00 | 111,500 | 0.03 | | 0.12 | |
| LMT | Lockheed Martin Corp | 305.7 | 301.3 | 301.4 | 1,066,900 | -4.4 | | 1.43 | |
| LN | Line Corporation | 35.63 | 35.11 | 35.12 | 62,900 | -0.22 | | 0.62 | |
| LNC | Lincoln National Corp | 70.97 | 68.85 | 68.89 | 1,722,500 | -2.25 | | 3.16 | |
| LNC.W | Lincoln National Corp | 68.58 | 68.58 | 68.58 | 100 | 0.00 |  | 0.00 | |
| LND | Brasilagro Brazi ADR | 3.730 | 3.730 | 3.730 | 200 | 0.000 | | 0.00 | |
| LNN | Lindsay Corp | 88.91 | 86.46 | 86.57 | 55,400 | -1.36 | | 1.55 | |
| LNT | Alliant Energy Corp | 42.15 | 41.68 | 41.77 | 949,800 | -0.31 | | 0.74 | |
| LOR | Lazard World Dividend & | 10.97 | 10.82 | 10.82 | 7,800 | -0.15 | | 1.37 | |
| LOW | Lowe's Companies | 75.53 | 74.11 | 74.12 | 6,006,700 | -1.23 | | 1.63 | |
| LPG | Dorian Lpg Ltd | 6.610 | 6.440 | 6.450 | 180,700 | -0.070 | | 1.07 | |
| LPI | Laredo Petroleum Holdings Inc | 12.07 | 11.67 | 11.80 | 1,628,100 | -0.04 | | 0.34 | |
| LPL | Lg Display Co. Limited American | 13.30 | 13.00 | 13.00 | 735,900 | 0.03 | | 0.23 | |
| LPT | Liberty Property Trust | 41.74 | 41.27 | 41.31 | 546,600 | -0.32 | | 0.77 | |
| LPX | Louisiana-Pacific Corp | 24.26 | 23.71 | 23.72 | 1,331,600 | -0.35 | | 1.45 | |
| LQ | La Quinta Holdings Inc | 15.59 | 15.24 | 15.24 | 940,900 | -0.26 | | 1.68 | |
| LRN | K12 Inc | 17.58 | 17.22 | 17.33 | 153,800 | -0.14 | | 0.80 | |
| LSI | Life Storage | 73.19 | 71.50 | 72.56 | 467,600 | 0.75 | | 1.04 | |
| LTC | Ltc Properties | 48.16 | 47.69 | 47.86 | 227,100 | -0.35 | | 0.73 | |
| LTM | Latam Airlines Group Sa | 11.85 | 11.71 | 11.76 | 493,700 | -0.10 | | 0.84 | |
| LUB | Luby's Inc | 2.760 | 2.660 | 2.700 | 35,600 | -0.040 | | 1.46 | |
| LUK | Leucadia National Corp | 24.56 | 23.88 | 23.89 | 2,105,900 | -0.77 | | 3.12 | |
| LUV | Southwest Airlines Company | 55.17 | 53.11 | 53.15 | 5,181,600 | -2.16 | | 3.91 | |
| LVLT | Level 3 Communications | 55.24 | 52.91 | 52.99 | 3,551,600 | -2.19 | | 3.97 | |
| LVS | Las Vegas Sands | 61.82 | 60.03 | 60.11 | 2,876,300 | -1.43 | | 2.32 | |
| LW | Lamb Weston Holdings Inc | 45.90 | 45.12 | 45.37 | 729,700 | 0.01 | | 0.02 | |
| LXFR | Luxfer Holdings Plc | 12.16 | 11.55 | 11.87 | 118,800 | 0.02 | | 0.17 | |
| LXFT | Luxoft Holding Inc | 50.05 | 47.65 | 48.00 | 379,300 | -2.20 | | 4.38 | |
| LXP | Lexington Realty Trust | 9.935 | 9.840 | 9.840 | 890,600 | -0.070 | | 0.71 | |
| LXP-C | Lexington Realty Tru | 50.80 | 50.67 | 50.67 | 700 | 0.12 | | 0.24 | |
| LXU | Lsb Industries Inc | 6.485 | 6.060 | 6.240 | 430,100 | -0.170 | | 2.65 | |
| LYB | Lyondellbasell Industries Nv | 87.89 | 86.19 | 86.23 | 2,470,900 | -1.43 | | 1.63 | |
| LYG | Lloyds Banking Group Plc | 3.400 | 3.340 | 3.360 | 6,221,000 | -0.060 | | 1.75 | |
| LYV | Live Nation Entertainment | 39.81 | 38.98 | 39.04 | 1,345,100 | -0.71 | | 1.79 | |
| LZB | La-Z-Boy Inc | 32.05 | 30.90 | 30.90 | 357,200 | -1.00 | | 3.13 | |