| Code | Name | High | Low | Close | Volume | Change | |
|---|
| L | Loews Corp | 52.29 | 51.63 | 52.22 | 817,700 | 0.35 |  | 0.67 |   |
| LAC | Lithium Americas Corp | 3.950 | 3.730 | 3.920 | 100,600 | 0.150 | | 3.98 | |
| LAD | Lithia Motors | 117.5 | 115.5 | 116.3 | 186,300 | 0.9 | | 0.81 | |
| LADR | Ladder Capital Corp | 16.22 | 16.07 | 16.16 | 545,100 | 0.22 | | 1.38 | |
| LAIX | Laix Inc ADR | 9.360 | 9.290 | 9.358 | 1,800 | 0.038 | | 0.40 | |
| LAZ | Lazard Ltd | 33.70 | 33.15 | 33.27 | 1,235,900 | 0.45 | | 1.37 | |
| LB | L Brands Inc | 25.07 | 24.15 | 24.84 | 6,086,100 | 0.58 | | 2.39 | |
| LBRT | Liberty Oilfield Services Inc | 14.61 | 13.78 | 14.06 | 418,800 | -0.21 |  | 1.47 | |
| LC | Lendingclub Corp | 3.130 | 3.080 | 3.090 | 1,867,400 | 0.010 | | 0.32 | |
| LCI | Lannett CO Inc | 6.110 | 5.635 | 5.660 | 1,542,400 | -0.430 | | 7.06 | |
| LCII | Lci Industries | 90.39 | 88.27 | 89.17 | 93,900 | 1.63 | | 1.86 | |
| LDL | Lydall Inc | 18.75 | 18.17 | 18.45 | 84,300 | -0.14 | | 0.75 | |
| LDOS | Leidos Holdings Inc | 76.87 | 76.20 | 76.27 | 882,600 | 0.14 | | 0.18 | |
| LDP | Cohen & Steers Ltd Duration Prfd Income | 24.15 | 23.91 | 24.04 | 32,800 | 0.03 | | 0.12 | |
| LEA | Lear Corp | 127.9 | 125.2 | 125.9 | 724,300 | -0.2 | | 0.15 | |
| LEAF | Leaf Group Ltd | 7.680 | 7.280 | 7.390 | 35,600 | -0.110 | | 1.47 | |
| LEE | Lee Enterprises Inc | 2.990 | 2.910 | 2.930 | 153,600 | 0.020 | | 0.69 | |
| LEG | Leggett & Platt Inc | 37.46 | 37.05 | 37.19 | 635,400 | 0.32 | | 0.87 | |
| LEJU | Leju Holdings Ltd | 1.690 | 1.610 | 1.650 | 2,500 | 0.020 | | 1.23 | |
| LEN | Lennar Corp | 51.91 | 51.24 | 51.91 | 1,320,000 | 0.83 | | 1.62 | |
| LEN.B | Lennar Corp Cl B | 41.48 | 41.04 | 41.47 | 81,800 | 0.60 | | 1.47 | |
| LEO | Dreyfus Strategic Municipals | 8.060 | 8.030 | 8.030 | 47,600 | 0.020 | | 0.25 | |
| LEVI | Levi Strauss & CO Cl A | 22.42 | 21.78 | 22.06 | 1,182,800 | -0.08 | | 0.36 | |
| LFC | China Life Insurance Company Ltd | 11.62 | 11.47 | 11.49 | 260,100 | -0.07 | | 0.61 | |
| LGC | Legacy Acquisition Corp | 10.06 | 10.06 | 10.06 | 200 | -0.01 | | 0.10 | |
| LGC.U | Legacy Acquisition Corp Units | 10.36 | 10.35 | 10.35 | 103,300 | -0.05 | | 0.48 | |
| LGC.W | Legacy Acquisition Corp WT | 0.2900 | 0.2800 | 0.2900 | 5,200 | 0.0000 |  | 0.00 | |
| LGF.A | Lions Gate Entertainment Corp Cl A | 15.62 | 14.29 | 14.89 | 2,180,600 | -1.10 | | 6.88 | |
| LGF.B | Lions Gate Entertainment Corp Cl B | 14.71 | 13.50 | 14.09 | 874,400 | -0.98 | | 6.50 | |
| LGI | Lazard Global Total Return and | 15.27 | 15.12 | 15.22 | 15,700 | 0.07 | | 0.46 | |
| LH | Laboratory Corp of America Holdings | 167.3 | 165.4 | 166.8 | 634,100 | 0.6 | | 0.34 | |
| LHC | Leo Holdings Corp Cl A | 10.30 | 10.29 | 10.30 | 900 | 0.05 | | 0.49 | |
| LHC.U | Leo Holdings Corp Units Each Consisting | 11.08 | 11.08 | 11.08 | 200 | 0.03 | | 0.27 | |
| LHC.W | Leo Holdings Corp Warrants | 1.640 | 1.540 | 1.540 | 6,800 | -0.060 | | 3.75 | |
| LII | Lennox International | 275.8 | 272.0 | 274.3 | 185,100 | -2.0 | | 0.74 | |
| LIN | Linde Plc | 188.2 | 185.9 | 187.9 | 1,010,300 | 2.8 | | 1.50 | |
| LITB | Lightinthebox Holding Co. Ltd | 1.510 | 1.470 | 1.510 | 7,600 | 0.030 | | 2.03 | |
| LKSD | Lsc Communications Inc | 5.410 | 5.250 | 5.340 | 163,400 | -0.010 | | 0.19 | |
| LL | Lumber Liquidators Holdings Inc | 10.36 | 10.05 | 10.31 | 885,000 | 0.13 | | 1.28 | |
| LLL | L-3 Communications Holdings | 245.0 | 241.9 | 242.2 | 443,700 | -1.6 | | 0.67 | |
| LLY | Eli Lilly and Company | 117.6 | 116.5 | 116.8 | 2,054,700 | 0.0 | | 0.02 | |
| LM | Legg Mason Inc | 37.32 | 36.94 | 37.21 | 652,600 | 0.31 | | 0.84 | |
| LMHA | Legg Mason Inc | 26.75 | 26.55 | 26.74 | 4,400 | 0.08 | | 0.30 | |
| LMHB | Legg Mason Inc | 24.76 | 24.66 | 24.75 | 34,900 | 0.10 | | 0.41 | |
| LMT | Lockheed Martin Corp | 341.6 | 337.3 | 338.8 | 1,267,200 | -1.3 | | 0.38 | |
| LN | Line Corp | 30.31 | 30.07 | 30.18 | 56,100 | 0.28 | | 0.94 | |
| LNC | Lincoln National Corp | 63.65 | 62.86 | 63.49 | 1,123,700 | 1.17 | | 1.88 | |
| LNC.W | Lincoln National Corp | 60.86 | 60.86 | 60.86 | 100 | -1.51 | | 2.42 | |
| LND | Brasilagro Brazi ADR | 3.850 | 3.810 | 3.810 | 1,900 | 0.000 | | 0.00 | |
| LNN | Lindsay Corp | 78.43 | 77.09 | 77.31 | 77,000 | -0.31 | | 0.40 | |
| LOMA | Loma Negra Comp Indu Argentina Sociedad | 9.970 | 8.920 | 9.790 | 646,600 | 0.720 | | 7.94 | |
| LOR | Lazard World Dividend & | 9.570 | 9.460 | 9.550 | 9,800 | 0.130 | | 1.38 | |
| LOW | Lowe's Companies | 95.75 | 94.39 | 95.37 | 6,991,800 | 0.57 | | 0.60 | |
| LPG | Dorian Lpg Ltd | 7.480 | 6.850 | 7.410 | 438,900 | 0.620 | | 9.13 | |
| LPI | Laredo Petroleum Holdings Inc | 3.030 | 2.860 | 3.010 | 2,664,000 | 0.050 | | 1.69 | |
| LPL | Lg Display Co. Ltd | 6.860 | 6.770 | 6.800 | 339,500 | 0.050 | | 0.74 | |
| LPT | Liberty Property Trust | 48.85 | 48.36 | 48.42 | 602,700 | 0.04 | | 0.08 | |
| LPX | Louisiana-Pacific Corp | 23.18 | 22.80 | 22.94 | 1,975,600 | 0.04 | | 0.17 | |
| LRN | K12 Inc | 32.20 | 31.85 | 31.98 | 192,900 | 0.25 | | 0.79 | |
| LSI | Life Storage | 98.24 | 97.30 | 97.62 | 254,000 | 0.09 | | 0.09 | |
| LTC | Ltc Properties | 46.25 | 45.77 | 46.25 | 183,700 | 0.51 | | 1.11 | |
| LTHM | Livent Corp | 7.090 | 6.720 | 6.900 | 2,834,200 | 0.000 | | 0.00 | |
| LTM | Latam Airlines Group S.A. | 8.480 | 8.290 | 8.370 | 267,400 | -0.020 | | 0.24 | |
| LUB | Luby's Inc | 1.330 | 1.320 | 1.320 | 8,400 | -0.010 | | 0.75 | |
| LUV | Southwest Airlines Company | 51.56 | 50.88 | 51.15 | 2,256,700 | 0.19 | | 0.37 | |
| LVS | Las Vegas Sands | 58.10 | 56.63 | 57.43 | 3,792,600 | 0.46 | | 0.81 | |
| LW | Lamb Weston Holdings Inc | 63.45 | 61.92 | 62.13 | 2,018,100 | -0.95 | | 1.51 | |
| LXFR | Luxfer Holdings Plc | 24.94 | 24.41 | 24.80 | 87,700 | 0.22 | | 0.90 | |
| LXFT | Luxoft Holding Inc | 57.88 | 57.34 | 57.44 | 352,500 | -0.40 | | 0.69 | |
| LXP | Lexington Realty Trust | 9.190 | 9.130 | 9.150 | 2,147,100 | 0.030 | | 0.33 | |
| LXP-C | Lexington Realty Tru | 54.50 | 53.74 | 54.50 | 2,100 | 0.14 | | 0.26 | |
| LXU | Lsb Industries Inc | 4.190 | 3.970 | 4.170 | 63,600 | 0.170 | | 4.25 | |
| LYB | Lyondellbasell Industries NV | 79.52 | 77.24 | 77.93 | 3,080,300 | -0.72 | | 0.92 | |
| LYG | Lloyds Banking Group Plc | 2.970 | 2.930 | 2.960 | 4,103,200 | 0.050 | | 1.72 | |
| LYV | Live Nation Entertainment | 63.74 | 62.98 | 63.28 | 649,300 | 0.79 | | 1.26 | |
| LZB | La-Z-Boy Inc | 32.98 | 32.12 | 32.35 | 345,000 | 0.17 | | 0.53 | |