| Code | Name | High | Low | Close | Volume | Change | |
|---|
| S | Sprint Corp | 6.400 | 6.340 | 6.360 | 490,690 | -0.030 |  | 0.47 |   |
| SA | Seabridge Gold | 13.00 | 12.30 | 12.90 | 341,731 | 1.60 |  | 14.16 | |
| SAB | Saratoga Investment Corp 6.75% Notes Due | 25.75 | 25.67 | 25.67 | 5,900 | -0.07 | | 0.27 | |
| SAF | Saratoga Investment Corp | 25.15 | 25.06 | 25.15 | 8,300 | 0.03 | | 0.12 | |
| SAFE | Safety Income and Growth Inc | 19.20 | 18.92 | 19.11 | 9,121 | 0.29 | | 1.54 | |
| SAH | Sonic Automotive | 20.75 | 20.55 | 20.55 | 2,280 | -0.20 | | 0.96 | |
| SAIC | Science Applications Internatio | 79.41 | 79.09 | 79.41 | 5,486 | -0.02 | | 0.03 | |
| SAIL | Sailpoint Technologies Holdings Inc | 32.58 | 31.62 | 32.48 | 26,842 | -0.46 | | 1.40 | |
| SALT | Scorpio Bulkers Inc | 6.800 | 6.750 | 6.800 | 6,971 | 0.000 |  | 0.00 | |
| SAM | Boston Beer Company | 297.0 | 294.0 | 294.0 | 6,621 | -3.7 | | 1.24 | |
| SAN | Banco Santander | 5.340 | 5.320 | 5.330 | 341,392 | -0.040 | | 0.74 | |
| SAN-B | Santander Finance Preferred S.A. | 23.37 | 23.30 | 23.30 | 2,900 | -0.07 | | 0.30 | |
| SAP | SAP Ag | 121.9 | 121.5 | 121.9 | 71,756 | 0.2 | | 0.18 | |
| SAR | Saratoga Investment Corp | 23.36 | 23.36 | 23.36 | 1,330 | -0.03 | | 0.13 | |
| SAVE | Spirit Airlines Inc | 48.28 | 47.27 | 47.63 | 48,164 | -0.66 | | 1.37 | |
| SB | Safe Bulkers Inc | 2.740 | 2.720 | 2.730 | 7,844 | -0.010 | | 0.36 | |
| SB-C | Safe Bulkers Inc | 23.50 | 23.03 | 23.47 | 700 | 0.44 | | 1.91 | |
| SB-D | Safe Bulkers Inc | 23.22 | 23.00 | 23.22 | 1,600 | 0.30 | | 1.29 | |
| SBBC | Scorpio Tankers Inc 8.25% Senior Notes | 25.23 | 25.20 | 25.23 | 400 | 0.00 | | 0.00 | |
| SBGL | Sibanye Gold Limited American D | 2.590 | 2.510 | 2.560 | 135,382 | 0.040 | | 1.59 | |
| SBH | Sally Beauty Holdings | 18.40 | 18.24 | 18.30 | 29,004 | -0.06 | | 0.33 | |
| SBI | Western Asset Intermediate Fund Inc | 8.380 | 8.370 | 8.380 | 2,086 | 0.010 | | 0.12 | |
| SBNA | Scorpio Tankers Inc | 24.67 | 24.66 | 24.66 | 2,000 | 0.05 | | 0.18 | |
| SBOW | Silverbow Resources Inc | 29.29 | 28.55 | 29.25 | 2,304 | 0.74 | | 2.60 | |
| SBR | Sabine Royalty Trust | 41.55 | 41.20 | 41.55 | 1,576 | 0.65 | | 1.59 | |
| SBS | Cia De Saneamento Basico Do Estado | 6.190 | 6.150 | 6.160 | 41,840 | 0.050 | | 0.82 | |
| SC | Santander Consumer USA Holdings | 21.71 | 21.59 | 21.62 | 26,393 | -0.04 | | 0.18 | |
| SCA | Stellus Capital Investment 5.75% Notes | 25.26 | 25.26 | 25.26 | 100 | -0.01 | | 0.04 | |
| SCCO | Southern Peru Copper Corp | 44.43 | 44.08 | 44.29 | 31,215 | 0.03 | | 0.07 | |
| SCD | Lmp Capital and Income Fund Inc | 13.90 | 13.84 | 13.84 | 1,580 | -0.02 | | 0.14 | |
| SCE-G | Sce Trust II | 23.04 | 22.80 | 22.97 | 10,900 | 0.08 | | 0.35 | |
| SCE-H | Sce Trust III 5.75% | 25.45 | 25.45 | 25.45 | 274 | -0.13 | | 0.51 | |
| SCE-J | Sce Trust IV | 24.80 | 24.61 | 24.61 | 1,002 | -0.10 | | 0.42 | |
| SCE-K | Scr TR V Fxd/Fltg Rate | 24.95 | 24.95 | 24.95 | 776 | -0.04 | | 0.16 | |
| SCE-L | Sce Trust Vi TR Pref Secs | 22.29 | 22.29 | 22.29 | 243 | 0.10 | | 0.45 | |
| SCG | Scana Corp | 35.19 | 34.86 | 35.08 | 43,923 | 0.22 | | 0.63 | |
| SCH-C | Charles Schwab Corp Pref Share | 25.77 | 25.77 | 25.77 | 509 | -0.01 | | 0.04 | |
| SCH-D | Charles Schwab Corp Dep Pfd. | 25.71 | 25.70 | 25.71 | 1,424 | 0.04 | | 0.16 | |
| SCHW | The Charles Schwab Corp | 51.83 | 51.56 | 51.72 | 172,045 | -0.12 | | 0.23 | |
| SCI | Service Corporation International | 43.98 | 43.80 | 43.91 | 33,035 | -0.02 | | 0.05 | |
| SCL | Stepan Company | 89.75 | 89.48 | 89.75 | 1,353 | 0.23 | | 0.26 | |
| SCM | Stellus Capital Investment Cor | 13.93 | 13.92 | 13.92 | 1,913 | -0.01 | | 0.07 | |
| SCS | Steelcase Inc | 19.00 | 18.70 | 18.80 | 76,784 | -0.25 | | 1.31 | |
| SCX | L.S. Starrett Company | 6.250 | 6.100 | 6.250 | 1,006 | 0.050 | | 0.81 | |
| SD | Sandridge Energy Inc | 11.22 | 11.01 | 11.18 | 42,847 | 0.20 | | 1.82 | |
| SDLP | Seadrill Partners Llc | 3.800 | 3.740 | 3.760 | 24,729 | 0.040 | | 1.08 | |
| SDR | Sandridge Mississippian Trust | 1.330 | 1.320 | 1.320 | 19,748 | 0.020 | | 1.54 | |
| SDRL | Seadrill Ltd | 24.90 | 24.33 | 24.61 | 60,027 | 0.93 | | 3.93 | |
| SDT | Sandridge Mississippian Trust I | 1.360 | 1.340 | 1.340 | 12,788 | 0.000 | | 0.00 | |
| SE | Sea Limited ADR | 14.43 | 13.93 | 14.35 | 60,136 | -0.24 | | 1.64 | |
| SEAS | Seaworld Entertainment Inc Co | 30.57 | 30.12 | 30.55 | 46,119 | 0.45 | | 1.50 | |
| SEE | Sealed Air Corp | 41.70 | 41.48 | 41.60 | 18,235 | -0.14 | | 0.34 | |
| SEM | Select Medical Holdings Corp | 18.10 | 17.90 | 17.95 | 2,542 | -0.05 | | 0.28 | |
| SEMG | Semgroup Corp | 22.10 | 21.80 | 21.85 | 24,795 | -0.05 | | 0.23 | |
| SEND | Sendgrid Inc | 35.26 | 34.37 | 35.15 | 50,043 | -0.33 | | 0.93 | |
| SEP | Spectra Energy Partners LP | 38.39 | 38.20 | 38.34 | 28,423 | 0.28 | | 0.74 | |
| SERV | Servicemaster Global Holdings I | 60.67 | 60.36 | 60.48 | 20,369 | 0.02 | | 0.03 | |
| SF | Stifel Financial Corp | 54.78 | 54.46 | 54.46 | 4,642 | -0.47 | | 0.86 | |
| SF-A | Stifel Financial Corp | 25.44 | 25.30 | 25.30 | 683 | -0.01 | | 0.04 | |
| SFB | Stifel Financial Corporation 5.20% | 24.53 | 24.37 | 24.37 | 10,100 | 0.00 | | 0.00 | |
| SFE | Safeguard Scientifics | 9.400 | 9.300 | 9.350 | 35,152 | 0.200 | | 2.19 | |
| SFL | Ship Finance International | 13.92 | 13.80 | 13.92 | 31,503 | 0.12 | | 0.87 | |
| SFS | Smart & Final Stores Inc | 6.700 | 6.500 | 6.550 | 20,208 | 0.100 | | 1.55 | |
| SFUN | Soufun Holdings | 2.610 | 2.560 | 2.580 | 37,514 | -0.060 | | 2.26 | |
| SGU | Star Gas Partners LP | 9.860 | 9.780 | 9.860 | 1,911 | 0.060 | | 0.61 | |
| SGZA | Selective Insurance Group Inc | 24.93 | 24.93 | 24.93 | 390 | -0.15 | | 0.60 | |
| SHAK | Shake Shack Inc | 57.89 | 56.98 | 57.69 | 25,592 | -0.50 | | 0.86 | |
| SHG | Shinhan Financial Group Co Ltd | 39.60 | 39.25 | 39.25 | 928 | -0.01 | | 0.03 | |
| SHI | Sinopec Shangai Petrochemical Company | 58.12 | 58.12 | 58.12 | 885 | -0.64 | | 1.09 | |
| SHLX | Shell Midstream Partners LP | 21.97 | 21.91 | 21.94 | 4,234 | 0.05 | | 0.23 | |
| SHO | Sunstone Hotel Investors | 16.52 | 16.45 | 16.47 | 31,094 | -0.06 | | 0.36 | |
| SHO-E | Sunstone Hotel Investors Inc | 26.35 | 26.33 | 26.33 | 400 | 0.19 | | 0.73 | |
| SHO-F | Sunstone Hotel Investors Inc | 25.25 | 25.24 | 25.25 | 700 | -0.14 | | 0.55 | |
| SHOP | Shopify Inc | 160.7 | 157.4 | 160.6 | 125,067 | -0.9 | | 0.56 | |
| SHW | Sherwin-Williams Company | 468.9 | 462.7 | 467.4 | 41,322 | -2.6 | | 0.54 | |
| SID | Companhia Siderurgica Nacional | 2.230 | 2.180 | 2.180 | 77,258 | -0.020 | | 0.90 | |
| SIG | Signet Jewelers Ltd | 66.72 | 64.97 | 65.65 | 65,406 | -0.98 | | 1.47 | |
| SITE | Siteone Landscape Supply | 81.11 | 80.38 | 80.41 | 10,916 | -0.79 | | 0.97 | |
| SIX | Six Flags Entertainment Corp | 69.17 | 68.17 | 69.03 | 30,468 | 0.31 | | 0.45 | |
| SJI | South Jersey Industries | 36.03 | 35.88 | 35.88 | 5,924 | -0.12 | | 0.33 | |
| SJIU | South Jersey Industries Inc | 57.79 | 57.43 | 57.55 | 3,600 | 0.98 | | 1.73 | |
| SJM | J.M. Smucker Company | 110.6 | 109.8 | 110.1 | 22,663 | -0.1 | | 0.10 | |
| SJR | Shaw Communications Inc | 19.74 | 19.60 | 19.60 | 13,186 | -0.14 | | 0.71 | |
| SJT | San Juan Basin Royalty Trust | 5.120 | 5.000 | 5.100 | 28,126 | 0.100 | | 2.00 | |
| SJW | SJW Corp | 59.10 | 58.76 | 59.10 | 732 | 0.28 | | 0.48 | |
| SKM | Sk Telecom Corp | 26.92 | 26.86 | 26.88 | 15,740 | -0.12 | | 0.44 | |
| SKT | Tanger Factory Outlet Centers | 23.10 | 22.88 | 22.89 | 59,000 | -0.18 | | 0.78 | |
| SKX | Skechers U.S.A. | 27.07 | 26.78 | 26.90 | 51,724 | -0.08 | | 0.30 | |
| SKY | Skyline Corp | 31.05 | 30.10 | 30.78 | 66,436 | 0.75 | | 2.50 | |
| SLB | Schlumberger N.V. | 62.08 | 61.70 | 61.87 | 687,731 | 0.74 | | 1.21 | |
| SLCA | U.S. Silica Holdings Inc | 20.20 | 19.96 | 20.11 | 110,718 | 0.31 | | 1.57 | |
| SLD | Sutherland Asset Management Corp MD | 17.00 | 16.95 | 17.00 | 3,284 | 0.10 | | 0.59 | |
| SLDA | Sutherland Asset Management Corporation | 26.16 | 26.03 | 26.03 | 1,200 | -0.12 | | 0.46 | |
| SLDD | Sutherland Asset Management Corporation | 25.61 | 25.60 | 25.61 | 5,000 | 0.01 | | 0.02 | |
| SLF | Sun Life Financial Inc | 40.56 | 40.23 | 40.44 | 23,353 | -0.04 | | 0.10 | |
| SLG | SL Green Realty Corp | 100.15 | 99.59 | 99.61 | 15,512 | -0.65 | | 0.65 | |
| SLG-I | SL Green Realty Corp | 25.55 | 25.46 | 25.50 | 3,600 | 0.02 | | 0.08 | |
| SLTB | Scorpio Bulkers Inc 7.50% Seni | 25.17 | 25.12 | 25.17 | 1,000 | 0.05 | | 0.20 | |
| SM | Sm Energy Company | 32.26 | 31.80 | 32.18 | 167,436 | 0.64 | | 2.03 | |
| SMAR | Smartsheet Inc. Class A | 31.40 | 30.66 | 30.71 | 7,564 | -0.93 | | 2.94 | |
| SMFG | Sumitomo Mitsui Financial Group Inc | 8.260 | 8.220 | 8.240 | 48,492 | -0.020 | | 0.24 | |
| SMG | Scotts Miracle-Gro Company | 79.20 | 78.33 | 78.75 | 15,213 | -0.09 | | 0.11 | |
| SMHI | Seacor Marine Holdings Inc | 21.34 | 21.34 | 21.34 | 395 | 0.00 | | 0.00 | |
| SMI | Semiconductor Manufacturing | 5.460 | 5.400 | 5.420 | 4,298 | 0.010 | | 0.18 | |
| SMLP | Summit Midstream Partners LP | 16.00 | 16.00 | 16.00 | 2,011 | -0.05 | | 0.31 | |
| SMM | Salient Midstream & MLP Fund | 10.18 | 10.11 | 10.17 | 6,145 | 0.06 | | 0.59 | |
| SMP | Standard Motor Products | 51.79 | 51.79 | 51.79 | 944 | -0.11 | | 0.21 | |
| SMTA | Spirit Mta REIT | 10.93 | 10.91 | 10.92 | 1,481 | -0.05 | | 0.46 | |
| SN | Sanchez Energy Corp | 2.660 | 2.620 | 2.650 | 270,785 | 0.070 | | 2.71 | |
| SNA | Snap-On Inc | 188.7 | 188.1 | 188.3 | 11,236 | -0.1 | | 0.07 | |
| SNAP | Snap Inc | 9.100 | 8.880 | 9.030 | 1,817,245 | -0.110 | | 1.20 | |
| SNDR | Schneider National Inc | 25.52 | 25.33 | 25.44 | 11,736 | -0.12 | | 0.47 | |
| SNE | Sony Corp | 57.12 | 56.65 | 56.88 | 68,579 | -0.12 | | 0.21 | |
| SNN | Smith & Nephew Snats | 36.88 | 36.84 | 36.86 | 18,098 | -0.02 | | 0.05 | |
| SNP | China Petroleum & Chemical Corp | 97.51 | 97.13 | 97.51 | 5,035 | 0.38 | | 0.39 | |
| SNR | New Senior Investment Group Inc | 5.790 | 5.670 | 5.670 | 38,201 | -0.070 | | 1.22 | |
| SNV | Synovus Financial Corp | 47.75 | 47.53 | 47.73 | 33,934 | 0.08 | | 0.17 | |
| SNV-D | Synovus Financial Corp. - Fxdfr Prf | 25.99 | 25.99 | 25.99 | 280 | 0.04 | | 0.15 | |
| SNX | Synnex Corp | 93.03 | 92.23 | 92.37 | 8,089 | -0.71 | | 0.76 | |
| SNY | Sanofi-Aventis S.A. | 43.55 | 43.46 | 43.53 | 76,652 | -0.02 | | 0.05 | |
| SO | Southern Company | 44.18 | 43.88 | 43.98 | 370,817 | -0.03 | | 0.07 | |
| SOGO | Sogou Inc | 7.780 | 7.630 | 7.700 | 87,885 | -0.230 | | 2.90 | |
| SOI | Solaris Oilfield Infrastructure Inc | 17.65 | 17.43 | 17.64 | 14,491 | 0.34 | | 1.97 | |
| SOJA | The Southern Co. Series | 26.00 | 25.92 | 25.92 | 1,846 | -0.02 | | 0.08 | |
| SOJB | Southern Co | 24.15 | 24.05 | 24.15 | 4,406 | 0.03 | | 0.12 | |
| SOJC | Southern Company Series 2017B 5.25% | 23.69 | 23.63 | 23.64 | 964 | 0.01 | | 0.04 | |
| SOL | Renesola Ltd | 2.190 | 2.190 | 2.190 | 322 | 0.010 | | 0.46 | |
| SON | Sonoco Products Company | 57.05 | 56.46 | 56.46 | 10,404 | -0.27 | | 0.48 | |
| SOR | Source Capital | 40.34 | 40.34 | 40.34 | 602 | -0.19 | | 0.47 | |
| SPA | Sparton Corp | 14.70 | 14.70 | 14.70 | 338 | -0.06 | | 0.41 | |
| SPA.U | Spartan Energy Acquisition Corp. Units | 10.15 | 10.15 | 10.15 | 200 | 0.00 | | 0.00 | |
| SPB | Spectrum Brands Holdings Inc | 80.83 | 80.21 | 80.21 | 8,036 | -0.57 | | 0.71 | |
| SPE | Special Opportunities Fund Inc | 15.07 | 15.07 | 15.07 | 333 | 0.06 | | 0.40 | |
| SPE-B | Special Opportunities 3.5% Conv. Pfd. | 25.52 | 25.38 | 25.52 | 300 | -0.12 | | 0.47 | |
| SPG | Simon Property Group | 180.6 | 179.7 | 179.7 | 27,599 | -0.8 | | 0.43 | |
| SPG-J | Simon Prop Grp Pfd J | 70.95 | 69.75 | 70.22 | 900 | 0.04 | | 0.06 | |
| SPGI | S&P Global Inc | 210.5 | 209.3 | 209.9 | 36,351 | -1.6 | | 0.74 | |
| SPH | Suburban Propane Partners LP | 23.41 | 23.34 | 23.40 | 11,951 | 0.10 | | 0.43 | |
| SPL-A | Steel Partners Holdings LP 6.0% Series A | 22.91 | 22.58 | 22.84 | 14,600 | 0.19 | | 0.84 | |
| SPLP | Steel Partners Hldgs | 17.00 | 17.00 | 17.00 | 200 | 0.10 | | 0.59 | |
| SPN | Superior Energy Services | 9.920 | 9.730 | 9.900 | 221,417 | 0.380 | | 3.99 | |
| SPOT | Spotify Technology S.A. | 174.9 | 172.0 | 174.5 | 79,620 | -0.5 | | 0.30 | |
| SPR | Spirit Aerosystems Holdings | 93.33 | 92.86 | 93.15 | 14,985 | -0.35 | | 0.37 | |
| SPXC | SPX Corp | 34.72 | 34.40 | 34.40 | 3,610 | -0.35 | | 1.01 | |
| SPXX | Nuveen Equity Premium and Growth Fund | 16.89 | 16.89 | 16.89 | 1,371 | -0.03 | | 0.18 | |
| SQ | Square | 84.29 | 81.53 | 83.83 | 1,300,795 | -1.47 | | 1.72 | |
| SQM | Sociedad Quimica Y Minera S.A. | 48.61 | 48.02 | 48.60 | 14,290 | 0.15 | | 0.31 | |
| SQNS | Sequans Communications S A | 1.430 | 1.430 | 1.430 | 230 | 0.000 | | 0.00 | |
| SR | Spire Inc | 74.45 | 74.25 | 74.25 | 2,003 | -0.30 | | 0.40 | |
| SRC | Spirit Realty Capital Inc | 8.090 | 8.050 | 8.050 | 65,709 | -0.020 | | 0.25 | |
| SRC-A | Spirit Realty Capital Inc Pfd Ser A | 23.29 | 22.78 | 23.25 | 5,000 | 0.52 | | 2.29 | |
| SRE | Sempra Energy | 115.3 | 114.4 | 114.4 | 29,719 | -0.8 | | 0.69 | |
| SRE-A | Sempra Energy Pfd Conv Ser A | 104.9 | 102.6 | 102.6 | 495 | -0.4 | | 0.37 | |
| SRE-B | Sempra Energy Pfd Conv Ser B | 105.6 | 105.6 | 105.6 | 277 | 2.0 | | 1.93 | |
| SRF | The Cushing Royalty & Income Fund | 9.390 | 9.310 | 9.390 | 1,306 | 0.100 | | 1.08 | |
| SRG | Seritage Growth Properties Cla | 49.54 | 49.25 | 49.25 | 2,548 | -0.15 | | 0.30 | |
| SRG-A | Seritage Growth Properties 7.00% Cum Red | 25.00 | 24.84 | 25.00 | 5,600 | 0.15 | | 0.60 | |
| SRI | Stoneridge Inc | 29.57 | 29.35 | 29.48 | 6,118 | -0.29 | | 0.97 | |
| SRLP | Sprague Resources LP | 27.95 | 27.80 | 27.86 | 759 | 0.01 | | 0.04 | |
| SRT | Startek Inc | 6.400 | 6.330 | 6.330 | 800 | -0.050 | | 0.78 | |
| SRV | The Cushing MLP Total Return Fund | 12.01 | 11.99 | 11.99 | 1,125 | 0.05 | | 0.42 | |
| SSD | Simpson Manufacturing Company | 74.47 | 73.48 | 73.76 | 10,266 | 0.19 | | 0.26 | |
| SSI | Stage Stores | 2.080 | 2.040 | 2.050 | 454 | 0.010 | | 0.49 | |
| SSL | Sasol Ltd | 37.82 | 37.59 | 37.80 | 22,053 | 0.34 | | 0.91 | |
| SSTK | Shutterstock Inc | 52.20 | 51.54 | 51.99 | 3,372 | -0.51 | | 0.97 | |
| SSW | Seaspan Corp | 8.050 | 7.830 | 7.850 | 204,404 | -0.210 | | 2.61 | |
| SSW-D | Seaspan Corp | 24.94 | 24.62 | 24.94 | 498 | 0.00 | | 0.00 | |
| SSW-E | Seaspan Corp | 25.47 | 25.47 | 25.47 | 100 | 0.17 | | 0.67 | |
| SSW-G | Seaspan Corp | 25.33 | 25.30 | 25.33 | 5,646 | 0.04 | | 0.16 | |
| SSW-H | Seaspan Corp | 24.55 | 24.55 | 24.55 | 1,500 | 0.00 | | 0.00 | |
| SSWA | Seaspan Corporation 7.125% Notes Due | 25.10 | 25.04 | 25.07 | 1,800 | -0.03 | | 0.12 | |
| SSWN | Seaspan Corp | 25.42 | 25.39 | 25.42 | 3,500 | -0.02 | | 0.08 | |
| ST | Sensata Technologies Holding N.V. | 51.68 | 51.32 | 51.51 | 30,101 | -0.37 | | 0.71 | |
| STA-C | Stag Industrial Inc Prf C | 25.96 | 25.96 | 25.96 | 100 | 0.16 | | 0.62 | |
| STA-D | Istar Financial Inc Preferred | 25.00 | 25.00 | 25.00 | 515 | 0.00 | | 0.00 | |
| STA-G | Istar Financial Inc Preferred | 24.55 | 24.50 | 24.55 | 200 | 0.00 | | 0.00 | |
| STA-I | Istar Financial Inc Preferred | 24.35 | 24.26 | 24.31 | 2,700 | 0.01 | | 0.04 | |
| STAG | STI Inc | 27.95 | 27.78 | 27.78 | 19,935 | -0.16 | | 0.57 | |
| STAR | Istar Financial Inc | 11.38 | 11.29 | 11.31 | 36,730 | -0.10 | | 0.88 | |
| STC | Stewart Information Services Corp | 45.30 | 45.08 | 45.30 | 1,080 | -0.01 | | 0.02 | |
| STE | Steris Corp | 114.0 | 113.2 | 113.8 | 5,778 | -0.1 | | 0.12 | |
| STG | Sunlands Online Education Group ADR | 6.800 | 6.270 | 6.400 | 76,700 | -0.300 | | 4.48 | |
| STI | Suntrust Banks | 70.95 | 70.60 | 70.90 | 91,421 | 0.04 | | 0.06 | |
| STI-A | Suntrust Bks Dep Sh | 22.97 | 22.97 | 22.97 | 900 | -0.01 | | 0.04 | |
| STI.A | Suntrust Banks Inc Cl A | 37.87 | 37.87 | 37.87 | 100 | 0.00 | | 0.00 | |
| STI.B | Suntrust Banks Inc Cl B | 26.94 | 26.94 | 26.94 | 100 | 1.38 | | 5.40 | |
| STK | Columbia Seligman Premium Technology | 21.53 | 21.46 | 21.47 | 18,535 | -0.09 | | 0.42 | |
| STL | Sterling Bancorp | 23.10 | 22.95 | 23.10 | 81,035 | 0.00 | | 0.00 | |
| STL-A | Sterling Bancorp Series A | 26.64 | 26.46 | 26.61 | 6,900 | 0.10 | | 0.38 | |
| STM | Stmicroelectronics N.V. | 19.10 | 18.83 | 19.05 | 688,531 | 0.23 | | 1.22 | |
| STN | Stantec Inc | 25.60 | 25.60 | 25.60 | 400 | -0.10 | | 0.39 | |
| STNG | Scorpio Tankers Inc | 2.040 | 1.990 | 2.030 | 81,304 | 0.000 | | 0.00 | |
| STON | Stonemor Partners LP | 4.950 | 4.950 | 4.950 | 689 | -0.020 | | 0.40 | |
| STOR | Store Capital Corpstore Capital | 28.06 | 27.93 | 27.94 | 39,133 | -0.06 | | 0.21 | |
| STT | State Street Corp | 88.94 | 88.15 | 88.37 | 53,875 | -0.40 | | 0.45 | |
| STT-C | State Street Corporation Dep Sh | 24.74 | 24.66 | 24.74 | 19,500 | -0.01 | | 0.04 | |
| STT-D | State Street Corporation Serie | 26.38 | 26.38 | 26.38 | 1,143 | -0.01 | | 0.04 | |
| STT-E | State Street Corporation Depos | 25.64 | 25.58 | 25.61 | 1,688 | -0.06 | | 0.23 | |
| STT-G | State Street Corp | 25.74 | 25.70 | 25.70 | 699 | 0.00 | | 0.00 | |
| STWD | Starwood Property Trust | 22.02 | 21.90 | 21.91 | 82,954 | 0.03 | | 0.14 | |
| STZ | Constellation Brands Inc | 216.9 | 215.3 | 216.0 | 42,874 | -1.0 | | 0.46 | |
| STZ.B | Constellation Brd Cl B | 217.5 | 217.5 | 217.5 | 100 | 0.0 | | 0.00 | |
| SU | Suncor Energy Inc | 39.89 | 39.36 | 39.75 | 312,026 | 0.70 | | 1.79 | |
| SUI | Sun Communities | 102.3 | 101.7 | 101.7 | 10,592 | -0.5 | | 0.45 | |
| SUM | Summit Materials Inc | 18.95 | 18.75 | 18.84 | 33,251 | -0.21 | | 1.10 | |
| SUN | Sunoco LP | 28.43 | 28.25 | 28.35 | 16,092 | 0.12 | | 0.43 | |
| SUP | Superior Industries International | 18.05 | 17.70 | 17.99 | 1,360 | -0.16 | | 0.88 | |
| SUPV | Grupo Supervielle S.A. | 9.420 | 9.170 | 9.390 | 70,798 | 0.050 | | 0.54 | |
| SVU | Supervalu Inc | 32.30 | 32.23 | 32.26 | 72,760 | 0.01 | | 0.03 | |
| SWCH | Switch Inc | 11.06 | 10.66 | 10.80 | 55,675 | -0.27 | | 2.44 | |
| SWJ | Stanley Black & Decker Inc | 25.11 | 25.04 | 25.05 | 30,400 | -0.03 | | 0.12 | |
| SWK | Stanley Black & Decker Inc | 154.1 | 152.6 | 153.0 | 79,127 | -1.4 | | 0.89 | |
| SWM | Schweitzer-Mauduit International | 42.06 | 41.73 | 42.06 | 3,187 | 0.33 | | 0.79 | |
| SWN | Southwestern Energy Company | 5.840 | 5.760 | 5.780 | 1,206,548 | 0.030 | | 0.52 | |
| SWP | Stanley Black & Decker Inc | 115.1 | 115.1 | 115.1 | 160 | 0.9 | | 0.74 | |
| SWX | Southwest Gas Corp | 79.24 | 79.04 | 79.04 | 2,272 | -0.36 | | 0.45 | |
| SWZ | Swiss Helvetia Fund | 8.600 | 8.600 | 8.600 | 3,962 | -0.020 | | 0.23 | |
| SXC | Suncoke Energy Inc | 11.76 | 11.55 | 11.68 | 6,012 | 0.08 | | 0.69 | |
| SXCP | Suncoke Energy Partners LP | 15.75 | 15.75 | 15.75 | 5,119 | -0.05 | | 0.32 | |
| SXE | Southcross Energy Partners L | 0.6700 | 0.6500 | 0.6700 | 9,463 | 0.0200 | | 3.08 | |
| SXI | Standex International Corp | 110.7 | 110.7 | 110.7 | 203 | -0.3 | | 0.23 | |
| SXT | Sensient Technologies Corp | 77.00 | 76.79 | 76.79 | 1,851 | -0.27 | | 0.35 | |
| SYF | Synchrony Financial | 33.52 | 33.33 | 33.39 | 172,139 | -0.08 | | 0.24 | |
| SYK | Stryker Corp | 175.0 | 173.9 | 174.8 | 38,984 | 0.3 | | 0.18 | |
| SYX | Systemax Inc | 34.77 | 34.52 | 34.77 | 2,126 | -0.03 | | 0.09 | |
| SYY | Sysco Corp | 73.23 | 72.84 | 73.04 | 68,195 | 0.07 | | 0.10 | |
| SZC | The Cushing Renaissance Fund | 19.15 | 19.15 | 19.15 | 1,409 | 0.06 | | 0.31 | |