| Code | Name | High | Low | Close | Volume | Change | |
|---|
| S | Sprint Corp | 6.740 | 6.480 | 6.580 | 12,567,400 | -0.160 |  | 2.37 |   |
| SA | Seabridge Gold | 14.45 | 13.97 | 14.45 | 607,800 | 0.44 |  | 3.14 | |
| SAB | Saratoga Investment Corp 6.75% Notes Due | 25.59 | 25.59 | 25.59 | 700 | -0.05 | | 0.19 | |
| SAF | Saratoga Investment Corp | 26.13 | 25.67 | 25.97 | 5,200 | 0.31 | | 1.21 | |
| SAFE | Safehold Inc | 30.00 | 29.22 | 29.58 | 486,600 | -0.27 | | 0.90 | |
| SAH | Sonic Automotive | 29.35 | 28.58 | 28.81 | 432,500 | 0.19 | | 0.66 | |
| SAIC | Science Applications International | 85.20 | 83.63 | 84.36 | 1,306,500 | 0.55 | | 0.66 | |
| SAIL | Sailpoint Technologies Holdings Inc | 20.70 | 20.48 | 20.60 | 6,792,200 | -0.07 | | 0.34 | |
| SALT | Scorpio Bulkers Inc | 6.370 | 6.100 | 6.150 | 431,300 | -0.150 | | 2.38 | |
| SAM | Boston Beer Company | 356.0 | 344.9 | 345.5 | 304,900 | -6.0 | | 1.70 | |
| SAN | Banco Santander | 4.100 | 4.040 | 4.040 | 17,012,100 | 0.020 | | 0.50 | |
| SAN-B | Banco Santander Sa [San/Pb] | 22.94 | 22.75 | 22.94 | 17,200 | 0.05 | | 0.22 | |
| SAP | SAP Ag | 120.8 | 119.0 | 119.4 | 1,146,500 | -0.4 | | 0.34 | |
| SAR | Saratoga Investment Corp | 24.60 | 24.45 | 24.55 | 52,400 | -0.04 | | 0.16 | |
| SAVE | Spirit Airlines Inc | 38.38 | 37.67 | 38.03 | 919,000 | 0.11 | | 0.29 | |
| SB | Safe Bulkers Inc | 2.020 | 1.950 | 1.960 | 259,500 | -0.040 | | 2.00 | |
| SB-C | Safe Bulkers Inc [Sb/Pc] | 22.91 | 22.27 | 22.53 | 16,900 | -0.03 | | 0.11 | |
| SB-D | Safe Bulkers Inc [Sb/Pd] | 22.87 | 22.59 | 22.87 | 8,300 | 0.28 | | 1.24 | |
| SBE | Switchback Energy Acquisition Corp Cl A | 9.850 | 9.840 | 9.850 | 900 | 0.130 | | 1.34 | |
| SBE.U | Switchback Energy Acquisition Corp | 10.02 | 10.00 | 10.02 | 6,700 | 0.00 |  | 0.00 | |
| SBE.W | Switchback Energy Acquisition Corp WT | 0.7000 | 0.6998 | 0.6998 | 300 | 0.0898 | | 14.72 | |
| SBGL | Sibanye Gold Ltd ADR | 5.230 | 4.890 | 5.190 | 8,813,000 | 0.310 | | 6.35 | |
| SBH | Sally Beauty Holdings | 14.71 | 14.32 | 14.33 | 1,783,600 | -0.12 | | 0.83 | |
| SBI | Western Asset Intermediate Fund Inc | 9.100 | 9.064 | 9.090 | 6,700 | 0.040 | | 0.44 | |
| SBNA | Scorpio Tankers Inc | 25.45 | 25.41 | 25.44 | 2,700 | 0.04 | | 0.14 | |
| SBOW | Silverbow Resources Inc | 10.54 | 10.00 | 10.34 | 44,200 | -0.12 | | 1.15 | |
| SBR | Sabine Royalty Trust | 43.49 | 42.93 | 43.36 | 8,500 | 0.14 | | 0.32 | |
| SBS | Cia DE Saneamento Basico Do Estado | 12.04 | 11.70 | 11.88 | 2,401,200 | -0.22 | | 1.82 | |
| SC | Santander Consumer USA Holdings | 26.25 | 25.84 | 25.85 | 1,980,400 | -0.26 | | 1.00 | |
| SCA | Stellus Capital Investment 5.75% Notes | 25.65 | 25.42 | 25.61 | 1,100 | -0.04 | | 0.16 | |
| SCCO | Southern Peru Copper Corp | 35.14 | 34.45 | 34.49 | 788,200 | -0.18 | | 0.52 | |
| SCD | Lmp Capital and Income Fund Inc | 14.00 | 13.85 | 13.91 | 41,700 | 0.02 | | 0.14 | |
| SCE-G | Sce Trust II [Sce/Pg] | 23.89 | 23.78 | 23.84 | 37,000 | 0.02 | | 0.07 | |
| SCE-H | Sce TR III [Sce/Ph] | 24.79 | 24.66 | 24.79 | 35,100 | -0.01 | | 0.04 | |
| SCE-J | Sce TR IV [Sce/Pj] | 23.99 | 23.94 | 23.95 | 21,800 | -0.03 | | 0.13 | |
| SCE-K | Sce Trust V [Sce/Pk] | 24.52 | 24.43 | 24.49 | 37,500 | 0.03 | | 0.12 | |
| SCE-L | Sce Trust Vi [Sce/Pl] | 23.77 | 23.65 | 23.71 | 45,800 | 0.05 | | 0.21 | |
| SCH-C | Charles Schwab Corp [Schw/Pc] | 26.18 | 26.06 | 26.10 | 40,000 | -0.07 | | 0.27 | |
| SCH-D | Charles Schwab Corp [Schw/Pd] | 26.61 | 26.51 | 26.56 | 42,300 | 0.05 | | 0.19 | |
| SCHW | The Charles Schwab Corp | 43.40 | 42.75 | 42.78 | 11,012,500 | -0.14 | | 0.33 | |
| SCI | Service Corp International | 47.29 | 46.79 | 46.92 | 1,559,900 | -0.18 | | 0.38 | |
| SCL | Stepan Company | 97.67 | 95.77 | 96.32 | 275,700 | -0.46 | | 0.48 | |
| SCM | Stellus Capital Investment Cor | 13.87 | 13.63 | 13.87 | 93,600 | 0.20 | | 1.46 | |
| SCP.U | SC Health Corp [Scpe.U] | 10.37 | 10.36 | 10.36 | 200 | -0.01 | | 0.10 | |
| SCP.W | SC Health Corp [Scpe/W] | 1.350 | 1.200 | 1.220 | 6,300 | 0.050 | | 4.27 | |
| SCPE | SC Health Corp Cl A | 9.850 | 9.775 | 9.800 | 15,100 | -0.090 | | 0.91 | |
| SCS | Steelcase Inc | 18.46 | 17.44 | 18.39 | 4,781,000 | 1.65 | | 9.86 | |
| SCU | Sculptor Capital Management Inc. | 24.80 | 23.68 | 24.29 | 762,100 | 0.27 | | 1.12 | |
| SCX | L.S. Starrett Company | 5.503 | 5.250 | 5.430 | 36,700 | -0.030 | | 0.55 | |
| SD | Sandridge Energy Inc | 5.550 | 5.330 | 5.530 | 412,300 | 0.070 | | 1.28 | |
| SDLP | Seadrill Partners Llc | 1.562 | 1.520 | 1.520 | 17,000 | 0.001 | | 0.09 | |
| SDR | Sandridge Mississippian Trust | 0.5500 | 0.5110 | 0.5200 | 125,700 | -0.0300 | | 5.45 | |
| SDRL | Seadrill Ltd | 2.490 | 2.380 | 2.400 | 1,866,900 | -0.200 | | 7.69 | |
| SDT | Sandridge Mississippian Trust | 0.5610 | 0.5366 | 0.5366 | 54,300 | -0.0085 | | 1.56 | |
| SE | Sea Ltd ADR | 32.60 | 31.63 | 32.27 | 2,034,200 | 0.32 | | 1.00 | |
| SEAS | Seaworld Entertainment Inc Company | 27.71 | 26.93 | 27.01 | 2,048,700 | -0.69 | | 2.49 | |
| SEE | Sealed Air Corp | 41.59 | 41.06 | 41.26 | 1,493,200 | -0.05 | | 0.12 | |
| SEM | Select Medical Holdings Corp | 17.03 | 16.77 | 16.98 | 1,032,400 | 0.09 | | 0.53 | |
| SEMG | Semgroup Corp | 16.87 | 16.70 | 16.81 | 4,458,500 | 0.12 | | 0.72 | |
| SERV | Servicemaster Global Holdings | 57.03 | 55.41 | 56.27 | 960,000 | 0.84 | | 1.52 | |
| SF | Stifel Financial Corp | 58.43 | 57.17 | 57.30 | 951,900 | -0.24 | | 0.42 | |
| SF-A | Stifel Financial Corp [Sf/Pa] | 27.45 | 26.98 | 27.45 | 5,100 | 0.25 | | 0.92 | |
| SF-B | Stifel Financial Corp [Sf/Pb] | 27.01 | 26.80 | 27.01 | 8,600 | 0.06 | | 0.22 | |
| SFB | Stifel Financial Corp 5.20% Senior Notes | 26.80 | 26.60 | 26.79 | 9,800 | 0.04 | | 0.15 | |
| SFE | Safeguard Scientifics | 12.43 | 12.21 | 12.35 | 236,700 | 0.04 | | 0.32 | |
| SFL | Ship Finance International | 14.28 | 14.09 | 14.10 | 644,200 | -0.01 | | 0.07 | |
| SFUN | Soufun Holdings | 2.490 | 2.160 | 2.190 | 384,300 | -0.160 | | 6.81 | |
| SGU | Star Gas Partners LP | 9.570 | 9.440 | 9.500 | 76,500 | 0.040 | | 0.42 | |
| SHAK | Shake Shack Inc | 104.5 | 101.6 | 104.3 | 1,490,600 | 0.9 | | 0.87 | |
| SHG | Shinhan Financial Group Co. Ltd | 36.15 | 35.62 | 35.68 | 64,600 | 0.32 | | 0.90 | |
| SHI | Sinopec Shangai Petrochemical Company | 30.34 | 29.89 | 30.03 | 22,000 | 0.08 | | 0.27 | |
| SHL.U | Tortoise Acquisition Corp [Shll.U] | 10.08 | 10.08 | 10.08 | 200 | 0.00 | | 0.00 | |
| SHL.W | Tortoise Acquisition Corp [Shll/W] | 0.6100 | 0.6100 | 0.6100 | 300 | 0.0000 | | 0.00 | |
| SHLL | Tortoise Acquisition Corp Cl A | 9.870 | 9.870 | 9.870 | 1,100 | 0.020 | | 0.20 | |
| SHLX | Shell Midstream Partners LP | 21.40 | 20.40 | 20.47 | 6,583,100 | -0.72 | | 3.40 | |
| SHO | Sunstone Hotel Investors | 14.05 | 13.78 | 13.90 | 4,458,700 | 0.08 | | 0.58 | |
| SHO-E | Sunstone Hotel Invs Inc [Sho/Pe] | 27.47 | 27.31 | 27.47 | 2,000 | 0.22 | | 0.81 | |
| SHO-F | Sunstone Hotel Invs Inc [Sho/Pf] | 26.00 | 26.00 | 26.00 | 100 | 0.00 | | 0.00 | |
| SHOP | Shopify Inc | 330.9 | 312.0 | 318.8 | 2,794,200 | -6.2 | | 1.90 | |
| SHW | Sherwin-Williams Company | 554.1 | 545.5 | 550.5 | 810,700 | 0.8 | | 0.14 | |
| SID | Companhia Siderurgica Nacional | 3.405 | 3.345 | 3.370 | 4,637,400 | 0.010 | | 0.30 | |
| SIG | Signet Jewelers Ltd | 16.67 | 15.75 | 16.07 | 11,266,800 | -0.03 | | 0.19 | |
| SIT-A | Site Centers Corp Shs Pfd Cl A | 26.66 | 26.58 | 26.58 | 2,900 | -0.04 | | 0.13 | |
| SIT-J | Site Centers Corp [Sitc/Pj] | 25.76 | 25.51 | 25.63 | 2,300 | 0.00 | | 0.00 | |
| SIT-K | Site Centers Corp [Sitc/Pk] | 25.97 | 25.92 | 25.97 | 1,600 | 0.19 | | 0.74 | |
| SITC | Site Centers Corp | 14.76 | 14.50 | 14.62 | 1,389,000 | -0.11 | | 0.75 | |
| SITE | Siteone Landscape Supply | 77.82 | 73.80 | 74.48 | 532,300 | -3.33 | | 4.28 | |
| SIX | Six Flags Entertainment Corp | 53.39 | 51.85 | 52.25 | 2,401,600 | -0.87 | | 1.64 | |
| SJI | South Jersey Industries | 32.97 | 31.54 | 32.31 | 1,764,300 | -0.71 | | 2.15 | |
| SJIJ | South Jersey Industries Inc 5.625% | 25.73 | 25.42 | 25.65 | 110,300 | 0.13 | | 0.51 | |
| SJIU | South Jersey Industries Inc | 53.03 | 51.49 | 53.00 | 31,500 | -0.26 | | 0.49 | |
| SJM | J.M. Smucker Company | 108.4 | 107.1 | 107.8 | 1,006,300 | 0.2 | | 0.16 | |
| SJR | Shaw Communications Inc | 20.21 | 19.95 | 20.11 | 445,300 | -0.06 | | 0.30 | |
| SJT | San Juan Basin Royalty Trust | 2.960 | 2.390 | 2.810 | 508,400 | 0.400 | | 16.60 | |
| SJW | SJW Corp | 68.87 | 67.71 | 67.90 | 299,600 | -0.68 | | 0.99 | |
| SKM | Sk Telecom Corp | 22.47 | 22.21 | 22.29 | 503,000 | 0.07 | | 0.32 | |
| SKT | Tanger Factory Outlet Centers | 16.08 | 15.68 | 15.71 | 5,040,300 | -0.07 | | 0.44 | |
| SKX | Skechers U.S.A. | 36.15 | 35.47 | 35.62 | 2,354,200 | 0.20 | | 0.56 | |
| SKY | Skyline Corp | 31.34 | 30.22 | 30.69 | 437,100 | -0.32 | | 1.03 | |
| SLB | Schlumberger N.V. | 38.05 | 37.18 | 37.30 | 17,975,800 | -0.46 | | 1.22 | |
| SLCA | U.S. Silica Holdings Inc | 11.67 | 11.07 | 11.37 | 2,883,000 | 0.22 | | 1.97 | |
| SLF | Sun Life Financial Inc | 45.01 | 44.45 | 44.74 | 724,700 | 0.23 | | 0.52 | |
| SLG | SL Green Realty Corp | 82.47 | 81.27 | 81.37 | 1,466,300 | -0.36 | | 0.44 | |
| SLG-I | SL Green Rlty Corp [Slg/Pi] | 26.13 | 26.09 | 26.10 | 1,400 | -0.03 | | 0.11 | |
| SM | Sm Energy Company | 10.84 | 10.21 | 10.83 | 4,972,300 | 0.41 | | 3.93 | |
| SMAR | Smartsheet Inc Cl A | 40.99 | 39.95 | 39.97 | 7,337,200 | -1.00 | | 2.44 | |
| SMFG | Sumitomo Mitsui Financial Group Inc | 7.050 | 6.980 | 7.000 | 1,029,200 | 0.060 | | 0.86 | |
| SMG | Scotts Miracle-Gro Company | 102.1 | 99.9 | 100.2 | 791,900 | -0.4 | | 0.44 | |
| SMHI | Seacor Marine Holdings Inc | 13.65 | 12.65 | 13.45 | 110,600 | 0.26 | | 1.97 | |
| SMLP | Summit Midstream Partners LP | 5.740 | 5.280 | 5.470 | 555,300 | 0.160 | | 3.01 | |
| SMM | Salient Midstream & MLP Fund | 8.090 | 7.970 | 8.030 | 79,900 | 0.085 | | 1.07 | |
| SMP | Standard Motor Products | 48.41 | 47.36 | 47.63 | 162,700 | -0.39 | | 0.81 | |
| SMTA | Spirit Mta REIT | 8.640 | 8.500 | 8.520 | 235,300 | 0.000 | | 0.00 | |
| SNA | Snap-On Inc | 157.0 | 154.7 | 155.7 | 405,300 | 0.6 | | 0.37 | |
| SNAP | Snap Inc | 17.14 | 16.86 | 17.04 | 31,987,200 | 0.16 | | 0.95 | |
| SNDR | Schneider National Inc | 22.06 | 21.72 | 21.74 | 653,100 | -0.15 | | 0.69 | |
| SNE | Sony Corp | 59.58 | 58.76 | 59.12 | 631,200 | -0.23 | | 0.39 | |
| SNN | Smith & Nephew Snats | 48.09 | 47.71 | 47.77 | 491,500 | -0.03 | | 0.06 | |
| SNP | China Petroleum & Chemical Corp | 60.70 | 60.14 | 60.23 | 180,200 | -0.16 | | 0.26 | |
| SNR | New Senior Investment Group Inc | 6.770 | 6.530 | 6.750 | 884,600 | 0.240 | | 3.69 | |
| SNV | Synovus Financial Corp | 36.64 | 35.97 | 36.11 | 3,459,700 | -0.07 | | 0.19 | |
| SNV-D | Synovus Financial Corp [Snv/Pd] | 26.89 | 26.50 | 26.70 | 11,600 | -0.03 | | 0.11 | |
| SNV-E | Synovus Finl Corp [Snv/Pe] | 26.62 | 26.50 | 26.53 | 13,800 | -0.09 | | 0.34 | |
| SNX | Synnex Corp | 98.41 | 95.89 | 97.93 | 952,900 | 0.44 | | 0.45 | |
| SO | Southern Company | 61.25 | 60.63 | 61.11 | 7,526,700 | 0.05 | | 0.08 | |
| SOGO | Sogou Inc | 5.120 | 4.955 | 5.020 | 980,500 | -0.080 | | 1.57 | |
| SOI | Solaris Oilfield Infrastructure Inc Cl A | 13.71 | 13.15 | 13.60 | 420,900 | 0.42 | | 3.19 | |
| SOJA | The Southern Co. Series | 26.49 | 26.36 | 26.46 | 34,000 | 0.13 | | 0.49 | |
| SOJB | Southern Company | 26.74 | 26.56 | 26.74 | 41,400 | 0.17 | | 0.64 | |
| SOJC | Southern Company Series 2017B 5.25% | 26.57 | 26.31 | 26.50 | 48,000 | 0.16 | | 0.61 | |
| SOL | Renesola Ltd | 1.890 | 1.600 | 1.880 | 801,400 | 0.320 | | 20.51 | |
| SOLN | Southern Company | 53.30 | 53.01 | 53.22 | 19,700 | 0.04 | | 0.07 | |
| SON | Sonoco Products Company | 58.74 | 57.96 | 57.97 | 846,600 | -0.12 | | 0.21 | |
| SOR | Source Capital | 37.02 | 36.71 | 36.83 | 10,500 | -0.02 | | 0.05 | |
| SPA.U | Spartan Energy Acquisiton Corp [Spaq.U] | 10.36 | 10.28 | 10.36 | 3,000 | 0.05 | | 0.48 | |
| SPA.W | Spartan Energy Acquisiton Corp [Spaq/W] | 0.6900 | 0.6500 | 0.6500 | 37,200 | -0.0500 | | 7.14 | |
| SPAQ | Spartan Energy Acquisition Corp Cl A | 10.15 | 10.05 | 10.10 | 245,800 | 0.03 | | 0.30 | |
| SPB | Spectrum Brands Holdings Inc | 51.20 | 49.62 | 49.68 | 672,200 | -1.35 | | 2.65 | |
| SPE | Special Opportunities Fund Inc | 14.24 | 14.08 | 14.11 | 22,400 | 0.01 | | 0.08 | |
| SPE-B | Special Opportunities Fd Inc [Spe/Pb] | 25.45 | 25.23 | 25.24 | 4,300 | -0.19 | | 0.75 | |
| SPG | Simon Property Group | 157.9 | 155.0 | 155.0 | 2,136,000 | 0.4 | | 0.27 | |
| SPG-J | Simon Ppty Group Inc [Spg/Pj] | 73.38 | 73.00 | 73.38 | 500 | -0.31 | | 0.42 | |
| SPGI | S&P Global Inc | 258.0 | 252.1 | 252.8 | 1,424,300 | -4.0 | | 1.54 | |
| SPH | Suburban Propane Partners LP | 24.09 | 23.81 | 24.06 | 146,600 | 0.26 | | 1.09 | |
| SPL-A | Steel Partners Holdings LP [Splp/Pa] | 21.17 | 20.87 | 20.90 | 1,500 | -0.06 | | 0.29 | |
| SPLP | Steel Partners Hldgs | 12.95 | 12.95 | 12.95 | 200 | 0.05 | | 0.39 | |
| SPN | Superior Energy Services | 0.3407 | 0.3051 | 0.3054 | 30,846,400 | -0.0346 | | 10.18 | |
| SPOT | Spotify Technology S.A. | 125.9 | 120.6 | 120.7 | 2,388,000 | -3.7 | | 2.97 | |
| SPR | Spirit Aerosystems Holdings | 85.75 | 83.15 | 83.32 | 1,506,300 | -2.39 | | 2.79 | |
| SPXC | SPX Corp | 41.61 | 40.65 | 40.80 | 598,100 | -0.61 | | 1.47 | |
| SPXX | Nuveen Equity Premium and Growth Fund | 16.18 | 16.01 | 16.06 | 18,200 | -0.10 | | 0.62 | |
| SQ | Square | 59.14 | 56.93 | 57.85 | 9,323,800 | -1.18 | | 2.00 | |
| SQM | Sociedad Quimica Y Minera S.A. | 28.12 | 27.60 | 27.85 | 482,100 | -0.13 | | 0.46 | |
| SQNS | Sequans Communications S A | 0.9701 | 0.9100 | 0.9701 | 111,500 | -0.0099 | | 1.01 | |
| SR | Spire Inc | 86.98 | 85.91 | 86.27 | 493,300 | -0.47 | | 0.54 | |
| SR-A | Spire Inc [Sr/Pa] | 27.63 | 27.25 | 27.26 | 38,000 | -0.36 | | 1.30 | |
| SRC | Spirit Realty Capital Inc | 48.13 | 47.59 | 48.06 | 1,221,800 | 0.40 | | 0.84 | |
| SRC-A | Spirit Rlty Cap Inc [Src/Pa] | 25.90 | 25.85 | 25.90 | 8,600 | 0.09 | | 0.35 | |
| SRE | Sempra Energy | 142.8 | 140.8 | 142.2 | 2,358,800 | 1.4 | | 1.00 | |
| SRE-A | Sempra Energy [Sre/Pa] | 116.5 | 115.7 | 116.3 | 73,800 | 1.0 | | 0.85 | |
| SRE-B | Sempra Energy [Sre/Pb] | 116.3 | 115.8 | 116.2 | 18,200 | 0.8 | | 0.68 | |
| SREA | Sempra Energy 5.750% Junior Subordinated | 26.49 | 26.35 | 26.47 | 66,200 | 0.03 | | 0.11 | |
| SRF | The Cushing Royalty & Income Fund | 6.535 | 6.440 | 6.480 | 7,300 | 0.050 | | 0.78 | |
| SRG | Seritage Growth Properties | 44.00 | 42.79 | 42.79 | 763,200 | -0.77 | | 1.77 | |
| SRG-A | Seritage Growth Pptys [Srg/Pa] | 25.67 | 25.60 | 25.67 | 800 | 0.05 | | 0.20 | |
| SRI | Stoneridge Inc | 31.61 | 30.97 | 31.00 | 492,500 | -0.27 | | 0.86 | |
| SRL | Scully Royalty Ltd. | 11.90 | 11.90 | 11.90 | 100 | -0.06 | | 0.48 | |
| SRLP | Sprague Resources LP | 17.58 | 17.10 | 17.23 | 20,500 | -0.06 | | 0.35 | |
| SRT | Startek Inc | 6.650 | 6.480 | 6.610 | 79,100 | 0.010 | | 0.15 | |
| SRV | The Cushing MLP Total Return Fund | 10.120 | 10.000 | 10.000 | 14,100 | 0.000 | | 0.00 | |
| SSD | Simpson Manufacturing Company | 68.93 | 67.74 | 68.44 | 432,500 | 0.19 | | 0.28 | |
| SSI | Stage Stores | 1.440 | 1.080 | 1.440 | 2,299,800 | 0.370 | | 34.58 | |
| SSL | Sasol Ltd | 19.55 | 19.17 | 19.23 | 168,900 | -0.14 | | 0.72 | |
| SSTK | Shutterstock Inc | 36.93 | 36.07 | 36.74 | 342,300 | 0.62 | | 1.72 | |
| SSW | Seaspan Corp | 11.38 | 11.15 | 11.32 | 587,800 | 0.11 | | 0.98 | |
| SSW-D | Seaspan Corp [Ssw/Pd] | 25.37 | 25.26 | 25.30 | 6,200 | 0.00 | | 0.00 | |
| SSW-E | Seaspan Corp [Ssw/Pe] | 25.72 | 25.51 | 25.66 | 9,400 | 0.13 | | 0.52 | |
| SSW-G | Seaspan Corp [Ssw/Pg] | 25.74 | 25.56 | 25.62 | 3,000 | 0.06 | | 0.23 | |
| SSW-H | Seaspan Corp [Ssw/Ph] | 25.47 | 25.37 | 25.40 | 8,000 | 0.03 | | 0.12 | |
| SSW-I | Seaspan Corp [Ssw/Pi] | 25.70 | 25.60 | 25.70 | 10,300 | 0.10 | | 0.38 | |
| SSWA | Seaspan Corp 7.125% Notes Due 2027 | 26.30 | 26.11 | 26.11 | 600 | -0.17 | | 0.64 | |
| ST | Sensata Technologies Holding N.V. | 51.43 | 50.34 | 50.42 | 1,094,900 | -0.88 | | 1.72 | |
| STA-C | Stag Indl Inc [Stag/Pc] | 26.63 | 26.51 | 26.51 | 1,500 | 0.09 | | 0.34 | |
| STA-D | Istar Inc [Star/Pd] | 25.93 | 25.79 | 25.93 | 1,900 | 0.08 | | 0.31 | |
| STA-G | Istar Inc [Star/Pg] | 25.52 | 25.43 | 25.52 | 3,700 | -0.08 | | 0.31 | |
| STA-I | Istar Inc [Star/Pi] | 25.63 | 25.44 | 25.62 | 1,700 | -0.01 | | 0.04 | |
| STAG | STI Inc | 30.31 | 29.91 | 29.96 | 975,100 | -0.06 | | 0.20 | |
| STAR | Istar Financial Inc | 13.11 | 12.87 | 12.99 | 2,005,800 | -0.06 | | 0.46 | |
| STC | Stewart Information Services Corp | 37.16 | 36.37 | 36.79 | 360,900 | 0.29 | | 0.79 | |
| STE | Steris Corp | 148.1 | 146.3 | 146.7 | 1,437,200 | 0.9 | | 0.60 | |
| STG | Sunlands Online Education Group ADR | 2.680 | 2.575 | 2.680 | 1,000 | 0.040 | | 1.52 | |
| STI | Suntrust Banks | 68.66 | 67.48 | 67.48 | 4,492,900 | -0.63 | | 0.92 | |
| STI-A | Suntrust Banks Inc [Sti/Pa] | 24.52 | 24.37 | 24.45 | 9,100 | 0.10 | | 0.41 | |
| STK | Columbia Seligman Premium Technology | 21.63 | 21.45 | 21.45 | 73,300 | -0.07 | | 0.33 | |
| STL | Sterling Bancorp | 20.70 | 20.15 | 20.28 | 5,853,200 | -0.18 | | 0.88 | |
| STL-A | Sterling Bancorp D [Stl/Pa] | 28.02 | 27.67 | 27.89 | 8,100 | -0.01 | | 0.04 | |
| STM | Stmicroelectronics N.V. | 19.78 | 19.21 | 19.28 | 2,417,300 | -0.55 | | 2.77 | |
| STN | Stantec Inc | 22.55 | 22.40 | 22.55 | 15,500 | 0.01 | | 0.04 | |
| STNG | Scorpio Tankers Inc | 28.64 | 27.70 | 28.21 | 530,400 | -0.09 | | 0.32 | |
| STON | Stonemor Partners LP | 1.446 | 1.390 | 1.390 | 23,600 | -0.060 | | 4.14 | |
| STOR | Store Capital Corpstore Capital | 37.72 | 37.26 | 37.58 | 2,438,400 | 0.30 | | 0.80 | |
| STT | State Street Corp | 61.63 | 59.84 | 60.11 | 3,336,800 | -0.99 | | 1.62 | |
| STT-C | State Street Corp [Stt/Pc] | 25.59 | 25.51 | 25.57 | 16,400 | 0.01 | | 0.06 | |
| STT-D | State Street Corp [Stt/Pd] | 27.67 | 27.54 | 27.67 | 42,300 | 0.06 | | 0.22 | |
| STT-E | State Street Corp [Stt/Pe] | 25.38 | 25.30 | 25.33 | 47,700 | 0.00 | | 0.00 | |
| STT-G | State Street Corp [Stt/Pg] | 26.97 | 26.85 | 26.93 | 48,700 | 0.08 | | 0.31 | |
| STWD | Starwood Property Trust | 24.79 | 24.55 | 24.79 | 3,019,400 | 0.16 | | 0.65 | |
| STZ | Constellation Brands Inc | 209.3 | 204.6 | 205.1 | 1,559,000 | -2.2 | | 1.08 | |
| STZ.B | Constellation Brd Cl B | 207.8 | 207.2 | 207.2 | 500 | -0.1 | | 0.03 | |
| SU | Suncor Energy Inc | 32.17 | 31.65 | 31.74 | 2,142,200 | -0.14 | | 0.44 | |
| SUI | Sun Communities | 150.0 | 147.7 | 149.8 | 2,073,900 | 1.9 | | 1.27 | |
| SUM | Summit Materials Inc | 22.58 | 21.83 | 22.02 | 1,300,200 | -0.44 | | 1.96 | |
| SUN | Sunoco LP | 31.95 | 31.55 | 31.94 | 164,400 | 0.40 | | 1.27 | |
| SUP | Superior Industries International | 3.800 | 3.350 | 3.390 | 4,419,100 | -0.370 | | 9.84 | |
| SUPV | Grupo Supervielle S.A. | 3.130 | 2.910 | 2.910 | 683,500 | -0.140 | | 4.59 | |
| SUZ | Suzano Papel E Celul | 15.53 | 15.10 | 15.20 | 183,100 | -0.67 | | 4.22 | |
| SWCH | Switch Inc | 16.24 | 15.46 | 15.62 | 1,291,200 | -0.53 | | 3.28 | |
| SWI | Solarwinds Corp | 19.42 | 18.97 | 19.00 | 4,466,300 | -0.21 | | 1.09 | |
| SWJ | Stanley Black & Decker Inc | 25.79 | 25.56 | 25.68 | 42,800 | 0.19 | | 0.75 | |
| SWK | Stanley Black & Decker Inc | 144.6 | 140.3 | 141.1 | 1,167,000 | -1.9 | | 1.35 | |
| SWM | Schweitzer-Mauduit International | 37.38 | 36.80 | 37.21 | 371,300 | 0.35 | | 0.95 | |
| SWN | Southwestern Energy Company | 2.100 | 2.010 | 2.090 | 27,041,300 | 0.060 | | 2.96 | |
| SWP | Stanley Black & Decker Inc | 100.00 | 98.52 | 98.91 | 3,500 | -0.90 | | 0.90 | |
| SWX | Southwest Gas Corp | 92.06 | 90.82 | 91.51 | 565,800 | 0.41 | | 0.45 | |
| SWZ | Swiss Helvetia Fund | 8.060 | 8.030 | 8.030 | 41,200 | 0.020 | | 0.25 | |
| SXC | Suncoke Energy Inc | 6.800 | 6.340 | 6.400 | 2,636,700 | -0.340 | | 5.04 | |
| SXI | Standex International Corp | 75.37 | 73.71 | 73.96 | 160,900 | -0.89 | | 1.19 | |
| SXT | Sensient Technologies Corp | 69.09 | 68.09 | 68.88 | 453,700 | 0.63 | | 0.92 | |
| SYF | Synchrony Financial | 34.34 | 33.81 | 33.86 | 8,266,700 | -0.18 | | 0.53 | |
| SYK | Stryker Corp | 222.4 | 219.2 | 221.2 | 3,760,700 | 0.2 | | 0.07 | |
| SYX | Systemax Inc | 22.36 | 21.71 | 21.82 | 78,100 | -0.22 | | 1.00 | |
| SYY | Sysco Corp | 78.88 | 77.99 | 78.24 | 10,349,100 | -0.15 | | 0.19 | |
| SZC | The Cushing Renaissance Fund | 13.50 | 13.37 | 13.46 | 96,100 | 0.13 | | 0.98 | |