| Code | Name | High | Low | Close | Volume | Change | |
|---|
| SA | Seabridge Gold | 16.17 | 15.65 | 15.81 | 338,900 | 0.08 |  | 0.51 |   |
| SAF | Saratoga Investment Corp | 23.49 | 23.15 | 23.49 | 1,600 | -0.01 |  | 0.04 | |
| SAFE | Safehold Inc | 51.22 | 49.61 | 51.03 | 63,200 | 0.83 | | 1.65 | |
| SAH | Sonic Automotive | 24.48 | 23.47 | 24.32 | 262,200 | 0.09 | | 0.37 | |
| SAIC | Science Applications International | 85.39 | 83.51 | 84.91 | 270,900 | 0.55 | | 0.65 | |
| SAIL | Sailpoint Technologies Holdings Inc | 22.82 | 22.36 | 22.80 | 506,600 | 0.42 | | 1.88 | |
| SALT | Scorpio Bulkers Inc | 17.23 | 16.03 | 17.04 | 108,600 | 0.00 |  | 0.00 | |
| SAM | Boston Beer Company | 520.4 | 513.2 | 520.2 | 58,600 | 6.5 | | 1.26 | |
| SAN | Banco Santander | 2.080 | 2.020 | 2.080 | 16,970,300 | 0.060 | | 2.97 | |
| SAN-B | Banco Santander Sa [San/Pb] | 20.77 | 20.35 | 20.35 | 3,700 | -0.43 | | 2.06 | |
| SAND | Sandstorm Gold Ltd | 8.788 | 8.520 | 8.710 | 1,858,200 | 0.220 | | 2.59 | |
| SAP | SAP Ag | 116.6 | 115.2 | 116.1 | 802,600 | -0.1 | | 0.10 | |
| SAR | Saratoga Investment Corp | 15.13 | 14.70 | 14.84 | 54,600 | -0.10 | | 0.67 | |
| SAVE | Spirit Airlines Inc | 10.47 | 9.86 | 10.17 | 17,173,000 | 0.10 | | 0.99 | |
| SB | Safe Bulkers Inc | 0.9523 | 0.9100 | 0.9523 | 180,500 | 0.0392 | | 4.29 | |
| SB-C | Safe Bulkers Inc [Sb/Pc] | 16.27 | 15.62 | 15.80 | 6,200 | 0.25 | | 1.61 | |
| SB-D | Safe Bulkers Inc [Sb/Pd] | 16.05 | 15.67 | 15.67 | 7,600 | 0.65 | | 4.34 | |
| SBE | Switchback Energy Acquisition Corp Cl A | 9.850 | 9.750 | 9.850 | 300 | 0.000 | | 0.00 | |
| SBE.U | Switchback Energy Acquisition Corp | 10.60 | 10.24 | 10.25 | 2,000 | -0.35 | | 3.30 | |
| SBE.W | Switchback Energy Acquisition Corp WT | 0.9000 | 0.8400 | 0.8400 | 13,500 | -0.0100 | | 1.18 | |
| SBH | Sally Beauty Holdings | 11.64 | 11.21 | 11.49 | 1,029,400 | 0.00 | | 0.00 | |
| SBI | Western Asset Intermediate Fund Inc | 8.300 | 8.280 | 8.290 | 16,100 | 0.020 | | 0.24 | |
| SBNA | Scorpio Tankers Inc | 25.00 | 24.98 | 24.99 | 2,400 | -0.01 | | 0.04 | |
| SBOW | Silverbow Resources Inc | 4.190 | 3.900 | 4.100 | 128,000 | -0.040 | | 0.97 | |
| SBR | Sabine Royalty Trust | 27.55 | 26.76 | 27.55 | 17,900 | 0.11 | | 0.40 | |
| SBS | Cia DE Saneamento Basico Do Estado | 7.850 | 7.360 | 7.820 | 2,357,900 | 0.250 | | 3.30 | |
| SBSW | Sibanye Gold Ltd ADR | 8.020 | 7.760 | 7.880 | 2,453,300 | -0.510 | | 6.08 | |
| SC | Santander Consumer USA Holdings | 15.88 | 15.22 | 15.47 | 859,900 | -0.12 | | 0.77 | |
| SCA | Stellus Capital Investment 5.75% Notes | 21.65 | 21.16 | 21.65 | 1,900 | 0.41 | | 1.93 | |
| SCCO | Southern Peru Copper Corp | 35.34 | 34.87 | 35.18 | 527,300 | -0.30 | | 0.85 | |
| SCD | Lmp Capital and Income Fund Inc | 10.000 | 9.860 | 10.000 | 35,400 | 0.130 | | 1.32 | |
| SCE-G | Sce Trust II [Sce/Pg] | 23.80 | 22.83 | 23.57 | 22,400 | 0.64 | | 2.79 | |
| SCE-H | Sce TR III [Sce/Ph] | 23.49 | 23.33 | 23.41 | 11,300 | -0.06 | | 0.26 | |
| SCE-J | Sce TR IV [Sce/Pj] | 21.74 | 21.37 | 21.68 | 14,700 | 0.18 | | 0.84 | |
| SCE-K | Sce Trust V [Sce/Pk] | 23.25 | 23.03 | 23.25 | 13,200 | 0.39 | | 1.72 | |
| SCE-L | Sce Trust Vi [Sce/Pl] | 22.10 | 21.80 | 22.07 | 7,700 | 0.20 | | 0.89 | |
| SCH-C | Charles Schwab Corp [Schw/Pc] | 25.49 | 25.40 | 25.48 | 31,400 | 0.08 | | 0.31 | |
| SCH-D | Charles Schwab Corp [Schw/Pd] | 26.15 | 25.95 | 26.12 | 30,700 | 0.07 | | 0.26 | |
| SCHW | The Charles Schwab Corp | 33.23 | 32.44 | 32.83 | 7,300,500 | -0.39 | | 1.17 | |
| SCI | Service Corp International | 38.77 | 37.97 | 38.32 | 567,500 | -0.19 | | 0.49 | |
| SCL | Stepan Company | 96.49 | 94.61 | 95.60 | 68,500 | -0.08 | | 0.08 | |
| SCM | Stellus Capital Investment Cor | 7.550 | 7.200 | 7.450 | 130,100 | 0.250 | | 3.47 | |
| SCP.U | SC Health Corp [Scpe.U] | 10.45 | 10.45 | 10.45 | 100 | 0.00 | | 0.00 | |
| SCP.W | SC Health Corp WT [Scpe/W] | 1.100 | 1.090 | 1.090 | 1,300 | 0.090 | | 9.00 | |
| SCPE | SC Health Corp Cl A | 9.940 | 9.940 | 9.940 | 100 | 0.000 | | 0.00 | |
| SCS | Steelcase Inc | 11.82 | 11.18 | 11.51 | 994,100 | 0.39 | | 3.51 | |
| SCU | Sculptor Capital Management Inc | 11.99 | 11.34 | 11.99 | 128,300 | 0.45 | | 3.90 | |
| SCV.U | Scvx Corp [Scvx.U] | 10.09 | 10.09 | 10.09 | 100 | 0.00 | | 0.00 | |
| SCV.W | Scvx Corp WT [Scvx/W] | 0.7500 | 0.7490 | 0.7490 | 6,900 | 0.0741 | | 10.98 | |
| SCVX | Scvx Corp Cl A | 9.760 | 9.720 | 9.720 | 1,500 | -0.010 | | 0.10 | |
| SCX | L.S. Starrett Company | 3.375 | 3.150 | 3.240 | 20,100 | -0.080 | | 2.41 | |
| SD | Sandridge Energy Inc | 1.500 | 1.370 | 1.470 | 961,100 | -0.040 | | 2.65 | |
| SDRL | Seadrill Ltd | 0.5350 | 0.4900 | 0.4920 | 972,300 | -0.0575 | | 10.46 | |
| SE | Sea Ltd ADR | 79.19 | 76.07 | 79.00 | 6,901,900 | 1.19 | | 1.53 | |
| SEAS | Seaworld Entertainment Inc Company | 17.96 | 16.68 | 17.56 | 2,182,500 | 0.28 | | 1.62 | |
| SEE | Sealed Air Corp | 30.12 | 29.50 | 29.80 | 466,900 | -0.20 | | 0.67 | |
| SEM | Select Medical Holdings Corp | 16.00 | 15.25 | 15.72 | 491,300 | -0.07 | | 0.44 | |
| SERV | Servicemaster Global Holdings | 29.55 | 28.74 | 29.13 | 778,100 | -0.08 | | 0.27 | |
| SF | Stifel Financial Corp | 45.87 | 44.60 | 45.09 | 382,700 | -0.38 | | 0.84 | |
| SF-A | Stifel Financial Corp [Sf/Pa] | 25.78 | 25.53 | 25.75 | 6,400 | 0.21 | | 0.82 | |
| SF-B | Stifel Financial Corp [Sf/Pb] | 25.98 | 25.64 | 25.98 | 6,500 | 0.15 | | 0.58 | |
| SFB | Stifel Financial Corp 5.20% Senior Notes | 25.71 | 25.30 | 25.66 | 3,300 | 0.17 | | 0.67 | |
| SFE | Safeguard Scientifics | 6.620 | 6.360 | 6.610 | 39,400 | 0.100 | | 1.54 | |
| SFL | Ship Finance International | 9.800 | 9.380 | 9.550 | 1,089,800 | -0.250 | | 2.55 | |
| SFT.U | Osprey Technology Acquisition Corp | 9.850 | 9.850 | 9.850 | 100 | 0.000 | | 0.00 | |
| SFT.W | Osprey Technlgy Aquistion Corp [Sftw/W] | 0.6200 | 0.6200 | 0.6200 | 400 | 0.0500 | | 8.77 | |
| SFTW | Osprey Technology Acquisition Corp Cl A | 9.650 | 9.650 | 9.650 | 100 | -0.040 | | 0.41 | |
| SFUN | Soufun Holdings | 1.170 | 1.055 | 1.080 | 196,500 | -0.110 | | 9.24 | |
| SGU | Star Gas Partners LP | 7.800 | 7.510 | 7.730 | 93,600 | 0.080 | | 1.05 | |
| SHAK | Shake Shack Inc | 53.00 | 51.90 | 52.45 | 379,300 | 0.00 | | 0.00 | |
| SHG | Shinhan Financial Group Co. Ltd | 23.58 | 22.80 | 23.08 | 193,200 | -0.63 | | 2.66 | |
| SHI | Sinopec Shangai Petrochemical Company | 25.00 | 24.59 | 24.76 | 65,100 | -1.08 | | 4.18 | |
| SHL.U | Tortoise Acquisition Corp [Shll.U] | 10.02 | 10.02 | 10.02 | 100,000 | 0.05 | | 0.45 | |
| SHL.W | Tortoise Acquisition Corp WT [Shll/W] | 0.3000 | 0.2900 | 0.2900 | 9,500 | -0.0100 | | 3.33 | |
| SHLL | Tortoise Acquisition Corp Cl A | 9.920 | 9.920 | 9.920 | 100 | 0.000 | | 0.00 | |
| SHLX | Shell Midstream Partners LP | 13.57 | 13.25 | 13.36 | 564,900 | -0.25 | | 1.84 | |
| SHO | Sunstone Hotel Investors | 8.790 | 8.365 | 8.530 | 1,255,500 | -0.150 | | 1.73 | |
| SHO-E | Sunstone Hotel Invs Inc [Sho/Pe] | 23.30 | 22.82 | 23.30 | 1,700 | -0.05 | | 0.21 | |
| SHO-F | Sunstone Hotel Invs Inc [Sho/Pf] | 23.97 | 22.52 | 23.80 | 1,000 | 1.26 | | 5.59 | |
| SHOP | Shopify Inc | 826.4 | 793.6 | 825.2 | 2,773,600 | 22.8 | | 2.84 | |
| SHW | Sherwin-Williams Company | 577.3 | 567.9 | 577.3 | 279,100 | 7.3 | | 1.28 | |
| SI | Silvergate Capital Corporation Cl A | 15.18 | 14.72 | 15.06 | 136,400 | 0.27 | | 1.83 | |
| SID | Companhia Siderurgica Nacional | 1.560 | 1.430 | 1.470 | 1,075,100 | -0.030 | | 2.00 | |
| SIG | Signet Jewelers Ltd | 10.68 | 10.00 | 10.24 | 2,115,100 | 0.08 | | 0.79 | |
| SIT-A | Site Centers Corp Shs Pfd Cl A | 19.25 | 18.23 | 18.99 | 7,700 | 0.16 | | 0.83 | |
| SIT-K | Site Centers Corp [Sitc/Pk] | 19.12 | 18.49 | 18.61 | 5,800 | -0.12 | | 0.64 | |
| SITC | Site Centers Corp | 5.825 | 5.510 | 5.640 | 1,277,000 | -0.140 | | 2.42 | |
| SITE | Siteone Landscape Supply | 97.22 | 94.29 | 97.00 | 284,300 | 2.01 | | 2.12 | |
| SIX | Six Flags Entertainment Corp | 23.62 | 22.57 | 23.54 | 2,193,800 | 0.45 | | 1.95 | |
| SJI | South Jersey Industries | 27.34 | 26.68 | 27.32 | 376,600 | 0.28 | | 1.04 | |
| SJIJ | South Jersey Industries Inc 5.625% | 25.14 | 24.96 | 25.14 | 11,900 | 0.05 | | 0.18 | |
| SJIU | South Jersey Industries Inc | 46.10 | 44.50 | 45.09 | 4,600 | 0.28 | | 0.62 | |
| SJM | J.M. Smucker Company | 109.0 | 106.7 | 108.6 | 637,500 | 0.7 | | 0.61 | |
| SJR | Shaw Communications Inc | 16.10 | 15.81 | 15.98 | 311,300 | -0.11 | | 0.68 | |
| SJT | San Juan Basin Royalty Trust | 2.800 | 2.700 | 2.790 | 74,900 | 0.000 | | 0.00 | |
| SJW | SJW Corp | 59.98 | 58.53 | 59.80 | 161,200 | 0.48 | | 0.81 | |
| SKM | Sk Telecom Corp | 18.70 | 18.40 | 18.70 | 258,400 | -0.33 | | 1.73 | |
| SKT | Tanger Factory Outlet Centers | 6.270 | 5.940 | 6.040 | 1,835,200 | -0.170 | | 2.74 | |
| SKX | Skechers U.S.A. | 29.49 | 28.78 | 29.27 | 1,763,400 | 0.16 | | 0.55 | |
| SKY | Skyline Corp | 25.42 | 23.97 | 24.47 | 560,200 | 0.12 | | 0.49 | |
| SLB | Schlumberger N.V. | 17.72 | 17.09 | 17.58 | 9,974,700 | -0.21 | | 1.18 | |
| SLCA | U.S. Silica Holdings Inc | 2.675 | 2.480 | 2.620 | 1,383,400 | 0.020 | | 0.77 | |
| SLF | Sun Life Financial Inc | 33.65 | 33.03 | 33.36 | 493,400 | -0.37 | | 1.10 | |
| SLG | SL Green Realty Corp | 37.76 | 35.82 | 36.83 | 2,065,600 | -0.59 | | 1.58 | |
| SLG-I | SL Green Rlty Corp [Slg/Pi] | 25.30 | 24.98 | 25.02 | 63,000 | -0.23 | | 0.91 | |
| SM | Sm Energy Company | 3.840 | 3.490 | 3.820 | 4,068,500 | 0.160 | | 4.37 | |
| SMAR | Smartsheet Inc Cl A | 56.99 | 55.43 | 56.56 | 925,900 | 0.59 | | 1.05 | |
| SMFG | Sumitomo Mitsui Financial Group Inc | 5.310 | 5.250 | 5.280 | 1,495,500 | -0.080 | | 1.49 | |
| SMG | Scotts Miracle-Gro Company | 151.0 | 147.8 | 150.7 | 451,700 | 1.1 | | 0.75 | |
| SMHI | Seacor Marine Holdings Inc | 1.640 | 1.480 | 1.540 | 1,217,800 | 0.050 | | 3.36 | |
| SMLP | Summit Midstream Partners LP | 0.8900 | 0.8200 | 0.8700 | 128,100 | -0.0156 | | 1.76 | |
| SMM | Salient Midstream & MLP Fund | 4.390 | 4.244 | 4.330 | 71,000 | 0.000 | | 0.00 | |
| SMP | Standard Motor Products | 39.33 | 38.48 | 39.13 | 48,600 | 0.13 | | 0.33 | |
| SNA | Snap-On Inc | 133.7 | 128.3 | 128.9 | 602,500 | -4.0 | | 3.00 | |
| SNAP | Snap Inc | 17.68 | 17.29 | 17.67 | 12,321,500 | 0.12 | | 0.68 | |
| SNDR | Schneider National Inc | 22.48 | 21.76 | 22.33 | 1,272,300 | 0.48 | | 2.20 | |
| SNE | Sony Corp | 63.32 | 62.59 | 63.24 | 848,900 | 0.50 | | 0.80 | |
| SNN | Smith & Nephew Snats | 41.22 | 40.45 | 40.88 | 378,700 | -0.28 | | 0.68 | |
| SNP | China Petroleum & Chemical Corp | 45.43 | 44.16 | 44.55 | 465,300 | -2.42 | | 5.15 | |
| SNR | New Senior Investment Group Inc | 2.830 | 2.650 | 2.740 | 411,800 | -0.040 | | 1.44 | |
| SNV | Synovus Financial Corp | 18.29 | 17.25 | 17.38 | 1,004,200 | -0.47 | | 2.63 | |
| SNV-D | Synovus Financial Corp [Snv/Pd] | 23.43 | 23.10 | 23.31 | 13,100 | 0.01 | | 0.04 | |
| SNV-E | Synovus Finl Corp [Snv/Pe] | 21.71 | 21.35 | 21.42 | 48,600 | -0.04 | | 0.19 | |
| SNX | Synnex Corp | 101.6 | 99.4 | 100.6 | 173,800 | -0.6 | | 0.61 | |
| SO | Southern Company | 54.62 | 53.58 | 54.58 | 4,437,800 | 0.75 | | 1.39 | |
| SOA.U | Sustainable Opportunities Acquisition | 9.940 | 9.850 | 9.850 | 53,400 | -0.020 | | 0.20 | |
| SOGO | Sogou Inc | 3.115 | 2.950 | 2.960 | 1,864,300 | -0.210 | | 6.62 | |
| SOI | Solaris Oilfield Infrastructure Inc Cl A | 6.450 | 6.070 | 6.210 | 196,800 | -0.190 | | 2.97 | |
| SOJA | The Southern Co. Series | 25.69 | 25.58 | 25.69 | 32,300 | 0.05 | | 0.20 | |
| SOJB | Southern Company | 25.75 | 25.43 | 25.50 | 36,900 | -0.15 | | 0.58 | |
| SOJC | Southern Company Series 2017B 5.25% | 26.39 | 25.97 | 26.26 | 27,300 | 0.21 | | 0.81 | |
| SOJD | Southern Company Series 2020A 4.95% | 24.99 | 24.82 | 24.96 | 128,400 | 0.16 | | 0.63 | |
| SOL | Renesola Ltd | 0.9950 | 0.9240 | 0.9521 | 44,900 | -0.0279 | | 2.85 | |
| SOLN | Southern Company | 46.32 | 45.69 | 46.29 | 129,100 | 0.64 | | 1.40 | |
| SON | Sonoco Products Company | 49.27 | 47.80 | 49.14 | 357,600 | -0.11 | | 0.22 | |
| SOR | Source Capital | 32.48 | 31.92 | 32.46 | 21,000 | -0.08 | | 0.25 | |
| SPA.U | Spartan Energy Acquisiton Corp [Spaq.U] | 10.63 | 10.63 | 10.63 | 100 | -0.02 | | 0.19 | |
| SPA.W | Spartan Energy Acquisiton Corp WT | 0.6300 | 0.6000 | 0.6000 | 30,600 | -0.0271 | | 4.32 | |
| SPAQ | Spartan Energy Acquisition Corp Cl A | 10.24 | 10.24 | 10.24 | 4,500 | 0.00 | | 0.00 | |
| SPB | Spectrum Brands Holdings Inc | 44.71 | 43.18 | 44.63 | 297,400 | 0.85 | | 1.94 | |
| SPCE | Virgin Galactic Holdings Inc | 15.92 | 14.62 | 15.74 | 13,411,300 | 1.03 | | 7.00 | |
| SPE | Special Opportunities Fund Inc | 10.23 | 10.10 | 10.15 | 8,200 | -0.01 | | 0.10 | |
| SPE-B | Special Opportunities Fd Inc [Spe/Pb] | 25.15 | 25.10 | 25.13 | 8,100 | -0.02 | | 0.09 | |
| SPG | Simon Property Group | 56.40 | 53.88 | 54.59 | 5,301,500 | -1.41 | | 2.52 | |
| SPG-J | Simon Ppty Group Inc [Spg/Pj] | 63.50 | 61.80 | 61.80 | 400 | -1.70 | | 2.68 | |
| SPGI | S&P Global Inc | 312.6 | 307.5 | 311.9 | 621,500 | 1.1 | | 0.35 | |
| SPH | Suburban Propane Partners LP | 14.53 | 14.20 | 14.26 | 157,500 | -0.15 | | 1.04 | |
| SPL-A | Steel Partners Holdings LP [Splp/Pa] | 15.80 | 15.60 | 15.69 | 4,800 | -0.07 | | 0.44 | |
| SPLP | Steel Partners Hlds | 4.625 | 4.400 | 4.460 | 12,800 | -0.120 | | 2.62 | |
| SPN | Superior Energy Services | 1.0342 | 0.9000 | 0.9400 | 1,089,600 | -0.0500 | | 5.05 | |
| SPOT | Spotify Technology S.A. | 194.6 | 187.0 | 190.2 | 2,156,300 | -2.6 | | 1.33 | |
| SPR | Spirit Aerosystems Holdings | 21.10 | 20.06 | 20.95 | 3,612,300 | 0.33 | | 1.60 | |
| SPXC | SPX Corp | 38.23 | 37.38 | 37.96 | 153,100 | 0.09 | | 0.24 | |
| SPXX | Nuveen Equity Premium and Growth Fund | 12.82 | 12.63 | 12.82 | 71,600 | 0.16 | | 1.26 | |
| SQ | Square | 82.49 | 80.83 | 81.49 | 6,262,000 | 0.00 | | 0.00 | |
| SQM | Sociedad Quimica Y Minera S.A. | 23.78 | 23.00 | 23.22 | 664,000 | -0.66 | | 2.76 | |
| SQNS | Sequans Communications S A | 5.120 | 5.010 | 5.070 | 367,800 | -0.030 | | 0.59 | |
| SR | Spire Inc | 71.65 | 70.38 | 71.60 | 206,700 | 1.01 | | 1.43 | |
| SR-A | Spire Inc [Sr/Pa] | 26.23 | 26.10 | 26.22 | 8,600 | 0.15 | | 0.58 | |
| SRC | Spirit Realty Capital Inc | 28.79 | 27.99 | 28.46 | 352,800 | -0.10 | | 0.35 | |
| SRC-A | Spirit Rlty Cap Inc [Src/Pa] | 24.10 | 23.90 | 24.09 | 4,600 | 0.09 | | 0.38 | |
| SRE | Sempra Energy | 124.0 | 120.6 | 123.8 | 856,900 | 2.7 | | 2.25 | |
| SRE-A | Sempra Energy [Sre/Pa] | 102.6 | 100.2 | 102.6 | 59,400 | 1.8 | | 1.78 | |
| SRE-B | Sempra Energy [Sre/Pb] | 101.0 | 99.8 | 101.0 | 5,700 | 0.6 | | 0.59 | |
| SREA | Sempra Energy 5.750% Junior Subordinated | 25.60 | 25.35 | 25.58 | 61,700 | 0.20 | | 0.79 | |
| SRF | The Cushing Royalty & Income Fund | 4.070 | 4.000 | 4.057 | 10,300 | 0.017 | | 0.43 | |
| SRG | Seritage Growth Properties | 7.990 | 7.530 | 7.810 | 709,800 | -0.030 | | 0.38 | |
| SRG-A | Seritage Growth Pptys [Srg/Pa] | 13.75 | 12.96 | 13.75 | 4,600 | -0.15 | | 1.08 | |
| SRI | Stoneridge Inc | 18.68 | 17.92 | 18.60 | 140,200 | 0.12 | | 0.65 | |
| SRL | Scully Royalty Ltd | 7.960 | 7.580 | 7.960 | 1,500 | -0.070 | | 0.87 | |
| SRLP | Sprague Resources LP | 14.75 | 14.28 | 14.60 | 36,700 | 0.25 | | 1.74 | |
| SRT | Startek Inc | 4.150 | 3.950 | 4.080 | 66,000 | 0.050 | | 1.24 | |
| SRV | The Cushing MLP Total Return Fund | 4.950 | 4.810 | 4.950 | 21,700 | 0.060 | | 1.23 | |
| SSD | Simpson Manufacturing Company | 75.93 | 74.03 | 75.25 | 133,300 | 0.40 | | 0.53 | |
| SSI | Stage Stores | 0.5000 | 0.3600 | 0.3754 | 2,600,800 | -0.1146 | | 23.39 | |
| SSL | Sasol Ltd | 4.520 | 4.330 | 4.500 | 3,265,200 | -0.310 | | 6.44 | |
| SSTK | Shutterstock Inc | 36.12 | 35.12 | 35.92 | 155,600 | 0.07 | | 0.20 | |
| ST | Sensata Technologies Holding N.V. | 35.33 | 34.46 | 34.95 | 948,100 | -0.40 | | 1.13 | |
| STA-C | Stag Indl Inc [Stag/Pc] | 25.80 | 25.58 | 25.66 | 4,600 | 0.21 | | 0.83 | |
| STA-D | Istar Inc [Star/Pd] | 23.32 | 22.95 | 22.99 | 6,300 | 0.07 | | 0.32 | |
| STA-G | Istar Inc [Star/Pg] | 22.46 | 22.11 | 22.30 | 2,900 | -0.10 | | 0.43 | |
| STA-I | Istar Inc [Star/Pi] | 21.95 | 21.61 | 21.70 | 7,800 | 0.05 | | 0.23 | |
| STAG | STI Inc | 25.46 | 25.18 | 25.36 | 668,200 | 0.13 | | 0.52 | |
| STAR | Istar Financial Inc | 9.970 | 9.560 | 9.930 | 554,500 | 0.180 | | 1.85 | |
| STC | Stewart Information Services Corp | 30.87 | 29.67 | 30.14 | 61,100 | -0.48 | | 1.57 | |
| STE | Steris Corp | 157.8 | 155.1 | 157.5 | 443,700 | 1.2 | | 0.75 | |
| STG | Sunlands Online Education Group ADR | 1.630 | 1.490 | 1.520 | 102,800 | -0.050 | | 3.18 | |
| STK | Columbia Seligman Premium Technology | 21.00 | 20.54 | 20.69 | 110,600 | -0.17 | | 0.81 | |
| STL | Sterling Bancorp | 11.59 | 10.84 | 10.98 | 2,062,100 | -0.39 | | 3.43 | |
| STL-A | Sterling Bancorp D [Stl/Pa] | 25.05 | 24.75 | 24.95 | 11,000 | 0.21 | | 0.85 | |
| STM | Stmicroelectronics N.V. | 24.20 | 23.76 | 24.14 | 1,282,300 | 0.17 | | 0.71 | |
| STN | Stantec Inc | 29.24 | 28.63 | 29.19 | 49,100 | 0.14 | | 0.48 | |
| STNG | Scorpio Tankers Inc | 17.14 | 16.30 | 16.98 | 2,853,400 | -0.24 | | 1.39 | |
| STON | Stonemor Partners LP | 0.6500 | 0.5950 | 0.6300 | 271,900 | 0.0382 | | 6.45 | |
| STOR | Store Capital Corpstore Capital | 18.84 | 18.31 | 18.72 | 2,007,600 | -0.09 | | 0.48 | |
| STT | State Street Corp | 56.63 | 54.26 | 55.32 | 3,883,300 | -2.77 | | 4.77 | |
| STT-D | State Street Corp [Stt/Pd] | 25.54 | 25.40 | 25.46 | 56,000 | 0.07 | | 0.28 | |
| STT-G | State Street Corp [Stt/Pg] | 26.58 | 26.45 | 26.47 | 30,900 | -0.01 | | 0.04 | |
| STWD | Starwood Property Trust | 13.11 | 12.59 | 13.07 | 1,982,600 | 0.29 | | 2.27 | |
| STZ | Constellation Brands Inc | 172.8 | 168.2 | 172.3 | 1,051,300 | 1.3 | | 0.77 | |
| STZ.B | Constellation Brd Cl B | 171.4 | 171.4 | 171.4 | 400 | 13.9 | | 8.79 | |
| SU | Suncor Energy Inc | 17.33 | 16.86 | 17.10 | 3,859,300 | -0.43 | | 2.45 | |
| SUI | Sun Communities | 134.3 | 131.8 | 132.8 | 588,800 | -0.5 | | 0.37 | |
| SUM | Summit Materials Inc | 14.44 | 13.74 | 13.93 | 935,500 | -0.18 | | 1.28 | |
| SUN | Sunoco LP | 25.50 | 24.83 | 25.42 | 271,800 | 0.13 | | 0.51 | |
| SUP | Superior Industries International | 1.230 | 1.180 | 1.210 | 85,900 | 0.010 | | 0.83 | |
| SUPV | Grupo Supervielle S.A. | 2.420 | 2.130 | 2.420 | 886,500 | 0.160 | | 7.08 | |
| SUZ | Suzano Papel E Celul | 7.030 | 6.800 | 6.920 | 294,100 | 0.050 | | 0.73 | |
| SWCH | Switch Inc | 19.22 | 18.22 | 19.02 | 2,606,100 | 0.73 | | 3.99 | |
| SWI | Solarwinds Corp | 18.17 | 17.52 | 18.04 | 482,800 | 0.44 | | 2.50 | |
| SWK | Stanley Black & Decker Inc | 124.4 | 120.9 | 121.5 | 1,536,600 | -2.0 | | 1.64 | |
| SWM | Schweitzer-Mauduit International | 29.48 | 28.64 | 29.32 | 159,600 | 0.16 | | 0.55 | |
| SWN | Southwestern Energy Company | 2.940 | 2.820 | 2.900 | 9,830,200 | -0.050 | | 1.69 | |
| SWP | Stanley Black & Decker Inc | 77.00 | 71.53 | 77.00 | 932,800 | 2.47 | | 3.31 | |
| SWT | Stanley Black & Decker Inc | 80.97 | 79.96 | 80.28 | 2,700 | -0.76 | | 0.94 | |
| SWX | Southwest Gas Corp | 74.03 | 72.11 | 73.37 | 145,300 | -0.07 | | 0.10 | |
| SWZ | Swiss Helvetia Fund | 7.420 | 7.360 | 7.410 | 22,000 | -0.070 | | 0.94 | |
| SXC | Suncoke Energy Inc | 3.190 | 2.990 | 3.010 | 587,900 | -0.190 | | 5.94 | |
| SXI | Standex International Corp | 51.49 | 50.18 | 51.24 | 30,200 | 0.22 | | 0.43 | |
| SXT | Sensient Technologies Corp | 46.31 | 45.70 | 46.25 | 207,700 | 0.09 | | 0.19 | |
| SYF | Synchrony Financial | 18.15 | 17.55 | 17.85 | 4,521,200 | -0.28 | | 1.54 | |
| SYF-A | Synchrony Financial 5.625% Prf Perpetual | 20.40 | 20.00 | 20.15 | 101,800 | 0.11 | | 0.55 | |
| SYK | Stryker Corp | 185.6 | 182.6 | 184.1 | 1,669,900 | -1.0 | | 0.51 | |
| SYX | Systemax Inc | 19.65 | 19.30 | 19.38 | 54,300 | -0.11 | | 0.56 | |
| SYY | Sysco Corp | 52.80 | 51.17 | 51.75 | 3,537,400 | -0.73 | | 1.39 | |
| SZC | The Cushing Renaissance Fund | 7.640 | 7.402 | 7.640 | 36,500 | 0.090 | | 1.19 | |