| Code | Name | High | Low | Close | Volume | Change | |
|---|
| S | Sprint Corporation | 8.275 | 8.070 | 8.090 | 7,471,700 | -0.210 |  | 2.53 |   |
| SA | Seabridge Gold | 11.80 | 11.55 | 11.80 | 360,800 | 0.20 |  | 1.72 | |
| SAB | Saratoga Investment Corp 6.75% Notes Due | 26.18 | 26.00 | 26.00 | 20,300 | -0.28 | | 1.07 | |
| SAFE | Safety Income and Growth Inc | 19.73 | 19.40 | 19.59 | 60,800 | 0.18 | | 0.93 | |
| SAH | Sonic Automotive | 16.90 | 16.45 | 16.45 | 287,700 | -0.30 | | 1.79 | |
| SAIC | Science Applications Internatio | 71.55 | 69.56 | 69.59 | 159,400 | -2.22 | | 3.09 | |
| SALT | Scorpio Bulkers Inc | 8.025 | 7.550 | 7.600 | 538,700 | -0.200 | | 2.56 | |
| SAM | Boston Beer Company | 150.8 | 147.4 | 148.0 | 123,400 | -1.5 | | 0.97 | |
| SAN | Banco Santander | 6.530 | 6.380 | 6.380 | 6,748,500 | -0.240 | | 3.63 | |
| SAN-A | Banco Santander S.A. 6.80% Non | 26.09 | 25.91 | 25.96 | 3,200 | -0.25 | | 0.95 | |
| SAN-B | Santander Finance Preferred Sa | 24.42 | 24.22 | 24.29 | 6,200 | -0.35 | | 1.42 | |
| SAN-C | Banco Santander S.A. 6.50% Non | 25.90 | 25.85 | 25.85 | 5,700 | -0.02 | | 0.08 | |
| SAN-I | Banco Santander Central Hispano | 26.19 | 25.78 | 26.06 | 4,300 | 0.00 |  | 0.00 | |
| SAP | SAP Ag | 105.7 | 104.5 | 104.6 | 377,700 | -1.6 | | 1.52 | |
| SAR | Saratoga Investment Corp | 20.80 | 20.55 | 20.55 | 9,600 | -0.22 | | 1.06 | |
| SB | Safe Bulkers Inc | 2.980 | 2.730 | 2.750 | 668,700 | -0.190 | | 6.46 | |
| SB-B | Safe Bulkers Inc | 25.45 | 25.45 | 25.45 | 100 | 0.00 | | 0.00 | |
| SB-C | Safe Bulkers Inc | 20.79 | 20.20 | 20.75 | 9,600 | -0.05 | | 0.24 | |
| SB-D | Safe Bulkers Inc | 20.72 | 20.12 | 20.12 | 23,800 | -0.42 | | 2.04 | |
| SBBC | Scorpio Tankers Inc. 8.25% Senior Notes | 25.25 | 25.15 | 25.15 | 400 | -0.09 | | 0.34 | |
| SBGL | Sibanye Gold Limited American D | 5.770 | 5.640 | 5.710 | 3,304,000 | -0.050 | | 0.87 | |
| SBH | Sally Beauty Holdings | 19.66 | 19.34 | 19.42 | 1,857,800 | -0.29 | | 1.47 | |
| SBNA | Scorpio Tankers Inc | 24.49 | 24.21 | 24.21 | 1,600 | -0.01 | | 0.04 | |
| SBNB | Scorpio Tankers Inc | 25.25 | 25.22 | 25.22 | 1,600 | -0.02 | | 0.08 | |
| SBOW | Silverbow Resources Inc | 21.39 | 21.03 | 21.19 | 17,300 | -0.13 | | 0.61 | |
| SBR | Sabine Royalty Trust | 39.10 | 38.50 | 38.65 | 17,500 | -0.15 | | 0.39 | |
| SBS | Cia De Saneamento Basico Do Estado | 9.795 | 9.465 | 9.470 | 2,202,800 | -0.230 | | 2.37 | |
| SC | Santander Consumer USA Holdings | 13.22 | 12.85 | 12.85 | 1,423,100 | -0.24 | | 1.83 | |
| SCCO | Southern Peru Copper Corp | 39.93 | 38.99 | 39.02 | 1,043,400 | -0.89 | | 2.23 | |
| SCD | Lmp Capital and Income Fund Inc | 14.11 | 13.91 | 13.93 | 47,000 | -0.17 | | 1.21 | |
| SCE-G | Sce Trust II | 25.48 | 25.39 | 25.48 | 1,800 | 0.01 | | 0.02 | |
| SCE-H | Sce Trust III 5.75% | 28.00 | 27.77 | 27.77 | 9,100 | -0.31 | | 1.10 | |
| SCE-J | Sce Trust IV | 27.38 | 27.27 | 27.30 | 9,600 | -0.07 | | 0.26 | |
| SCE-K | Scr TR V Fxd/Fltg Rate | 28.80 | 28.63 | 28.70 | 5,200 | -0.05 | | 0.17 | |
| SCE-L | Sce Trust Vi TR Pref Secs | 25.24 | 25.18 | 25.18 | 16,000 | -0.08 | | 0.32 | |
| SCG | Scana Corp | 62.01 | 60.94 | 60.94 | 1,111,600 | -1.11 | | 1.79 | |
| SCH-B | Schwab Charles Corporation Depo | 25.24 | 25.19 | 25.22 | 171,900 | 0.02 | | 0.08 | |
| SCH-C | Charles Schwab Corp Pref Share | 27.44 | 27.29 | 27.44 | 123,700 | 0.03 | | 0.11 | |
| SCH-D | Charles Schwab Corp. Dep Pfd. | 27.47 | 27.30 | 27.30 | 39,800 | -0.11 | | 0.40 | |
| SCHW | The Charles Schwab Corp | 40.68 | 39.65 | 39.67 | 6,347,100 | -1.07 | | 2.63 | |
| SCI | Service Corporation International | 35.83 | 35.03 | 35.04 | 990,000 | -0.76 | | 2.12 | |
| SCL | Stepan Company | 78.96 | 76.72 | 76.76 | 96,600 | -2.63 | | 3.31 | |
| SCM | Stellus Capital Investment Cor | 13.80 | 13.61 | 13.64 | 77,200 | -0.09 | | 0.66 | |
| SCQ | Stellus Capital Investment Cor | 25.08 | 25.05 | 25.06 | 9,300 | -0.04 | | 0.16 | |
| SCS | Steelcase Inc | 13.35 | 13.00 | 13.05 | 742,500 | -0.20 | | 1.51 | |
| SCX | L.S. Starrett Company | 7.150 | 7.100 | 7.110 | 2,100 | -0.140 | | 1.93 | |
| SD | Sandridge Energy Inc | 17.70 | 17.33 | 17.34 | 152,500 | -0.20 | | 1.14 | |
| SDLP | Seadrill Partners Llc | 3.350 | 3.040 | 3.150 | 5,735,700 | 0.480 | | 17.98 | |
| SDR | Sandridge Mississippian Trust | 1.350 | 1.280 | 1.300 | 291,800 | -0.030 | | 2.26 | |
| SDRL | Seadrill Ltd | 0.3000 | 0.2800 | 0.2800 | 4,918,600 | -0.0300 | | 9.68 | |
| SDT | Sandridge Mississippian Trust I | 1.330 | 1.300 | 1.300 | 67,600 | -0.010 | | 0.76 | |
| SEAS | Seaworld Entertainment Inc Co | 13.82 | 13.41 | 13.51 | 1,680,900 | -0.28 | | 2.03 | |
| SEE | Sealed Air Corp | 45.43 | 44.93 | 44.94 | 1,292,700 | -0.53 | | 1.17 | |
| SEM | Select Medical Holdings Corp | 17.38 | 16.70 | 16.70 | 591,700 | -0.65 | | 3.75 | |
| SEMG | Semgroup Corp | 23.35 | 22.60 | 22.95 | 883,800 | 0.20 | | 0.88 | |
| SEP | Spectra Energy Partners LP | 43.67 | 43.24 | 43.52 | 184,800 | 0.14 | | 0.32 | |
| SERV | Servicemaster Global Holdings I | 44.95 | 44.43 | 44.62 | 718,200 | -0.18 | | 0.40 | |
| SF | Stifel Financial Corp | 49.76 | 47.93 | 47.99 | 547,000 | -1.80 | | 3.62 | |
| SF-A | Stifel Financial Corp | 26.84 | 26.77 | 26.84 | 5,400 | 0.11 | | 0.41 | |
| SFE | Safeguard Scientifics | 11.90 | 11.65 | 11.90 | 51,100 | 0.05 | | 0.42 | |
| SFL | Ship Finance International | 13.70 | 13.40 | 13.50 | 626,200 | 0.00 | | 0.00 | |
| SFR | Starwood Waypoint Homes | 37.94 | 37.20 | 37.92 | 1,308,800 | 0.30 | | 0.80 | |
| SFS | Smart | 7.350 | 7.100 | 7.200 | 656,400 | -0.050 | | 0.69 | |
| SFUN | Soufun Holdings | 3.580 | 3.330 | 3.360 | 1,760,300 | -0.130 | | 3.72 | |
| SGF | Singapore Fund | 11.46 | 11.40 | 11.40 | 7,000 | -0.14 | | 1.21 | |
| SGU | Star Gas Partners LP | 10.81 | 10.70 | 10.70 | 44,500 | -0.10 | | 0.93 | |
| SGY | Stone Energy Corp | 24.06 | 22.84 | 23.21 | 218,500 | 0.22 | | 0.96 | |
| SGZA | Selective Insurance Group Inc | 25.69 | 25.40 | 25.69 | 4,200 | -0.09 | | 0.35 | |
| SHAK | Shake Shack Inc | 31.88 | 31.22 | 31.26 | 513,000 | -0.44 | | 1.39 | |
| SHG | Shinhan Financial Group Co Ltd | 46.50 | 45.49 | 45.52 | 79,300 | -1.31 | | 2.80 | |
| SHI | Sinopec Shangai Petrochemical Company | 61.53 | 60.81 | 60.83 | 22,600 | 2.08 | | 3.54 | |
| SHLX | Shell Midstream Partners LP | 26.26 | 25.62 | 26.20 | 419,900 | 0.41 | | 1.59 | |
| SHO | Sunstone Hotel Investors | 16.04 | 15.66 | 15.66 | 1,266,300 | -0.23 | | 1.45 | |
| SHO-E | Sunstone Hotel Investors Inc | 26.71 | 26.70 | 26.70 | 1,800 | -0.04 | | 0.15 | |
| SHO-F | Sunstone Hotel Investors Inc | 25.65 | 25.28 | 25.28 | 35,700 | -0.37 | | 1.44 | |
| SHOP | Shopify Inc | 95.72 | 93.47 | 93.50 | 1,398,300 | -1.11 | | 1.17 | |
| SHW | Sherwin-Williams Company | 333.8 | 329.3 | 329.6 | 464,800 | -3.9 | | 1.16 | |
| SID | Companhia Siderurgica Nacional | 2.580 | 2.480 | 2.490 | 2,109,400 | -0.050 | | 1.97 | |
| SIG | Signet Jewelers Ltd | 56.53 | 52.51 | 54.10 | 2,027,900 | 0.21 | | 0.39 | |
| SITE | Siteone Landscape Supply | 51.35 | 50.57 | 50.57 | 323,700 | -0.69 | | 1.35 | |
| SIX | Six Flags Entertainment Corp | 55.18 | 54.11 | 54.75 | 882,400 | 0.33 | | 0.61 | |
| SJI | South Jersey Industries | 35.44 | 34.80 | 34.80 | 231,600 | -0.40 | | 1.14 | |
| SJM | J.M. Smucker Company | 123.8 | 122.5 | 122.7 | 669,700 | -0.5 | | 0.42 | |
| SJR | Shaw Communications Inc | 22.17 | 21.91 | 21.92 | 321,700 | -0.14 | | 0.63 | |
| SJT | San Juan Basin Royalty Trust | 7.330 | 7.000 | 7.010 | 181,900 | -0.240 | | 3.31 | |
| SJW | SJW Corp | 55.00 | 53.51 | 53.51 | 73,100 | -1.29 | | 2.35 | |
| SKM | Sk Telecom Corp | 25.95 | 25.67 | 25.67 | 831,000 | -0.66 | | 2.51 | |
| SKT | Tanger Factory Outlet Centers | 24.68 | 24.30 | 24.32 | 1,361,900 | -0.16 | | 0.65 | |
| SKX | Skechers U.S.A. | 27.96 | 27.37 | 27.40 | 1,381,200 | -0.52 | | 1.86 | |
| SLB | Schlumberger N.V. | 63.80 | 62.95 | 63.03 | 5,292,000 | -0.68 | | 1.07 | |
| SLCA | U.S. Silica Holdings Inc | 26.51 | 25.06 | 25.80 | 2,858,600 | 0.91 | | 3.66 | |
| SLD | Sutherland Asset Management Corp MD | 14.95 | 14.75 | 14.80 | 85,600 | -0.10 | | 0.67 | |
| SLF | Sun Life Financial Inc | 39.03 | 38.47 | 38.48 | 465,100 | -0.57 | | 1.46 | |
| SLG | SL Green Realty Corp | 99.30 | 97.66 | 97.66 | 632,400 | -1.54 | | 1.55 | |
| SLG-I | SL Green Realty Corp | 26.00 | 25.70 | 25.91 | 10,900 | -0.08 | | 0.29 | |
| SLRA | Solar Capital Ltd | 25.41 | 25.21 | 25.23 | 2,700 | -0.04 | | 0.16 | |
| SLTB | Scorpio Bulkers Inc 7.50% Seni | 24.88 | 24.81 | 24.86 | 3,300 | -0.01 | | 0.02 | |
| SM | Sm Energy Company | 14.11 | 13.35 | 13.37 | 3,472,000 | -0.32 | | 2.34 | |
| SMFG | Sumitomo Mitsui Financial Group Inc | 7.560 | 7.470 | 7.480 | 1,103,500 | -0.080 | | 1.06 | |
| SMG | Scotts Miracle-Gro Company | 96.14 | 94.58 | 94.71 | 268,800 | -1.24 | | 1.29 | |
| SMHI | Seacor Marine Holdings Inc | 12.60 | 12.04 | 12.08 | 143,600 | -0.59 | | 4.66 | |
| SMI | Semiconductor Manufacturing | 4.705 | 4.600 | 4.600 | 118,000 | -0.110 | | 2.34 | |
| SMLP | Summit Midstream Partners LP | 19.85 | 19.46 | 19.60 | 71,500 | -0.15 | | 0.76 | |
| SMM | Salient Midstream & MLP Fund | 10.60 | 10.44 | 10.49 | 87,200 | -0.05 | | 0.47 | |
| SMP | Standard Motor Products | 44.36 | 43.55 | 43.59 | 95,500 | -0.72 | | 1.62 | |
| SN | Sanchez Energy Corp | 5.090 | 4.870 | 4.880 | 1,455,000 | -0.130 | | 2.59 | |
| SNA | Snap-On Inc | 152.2 | 148.8 | 148.8 | 425,400 | -2.7 | | 1.78 | |
| SNAP | Snap Inc | 13.50 | 12.95 | 13.35 | 36,194,300 | 0.23 | | 1.75 | |
| SNDR | Schneider National Inc | 21.42 | 20.89 | 21.16 | 474,000 | -0.14 | | 0.66 | |
| SNE | Sony Corp | 39.45 | 39.00 | 39.00 | 658,800 | -0.39 | | 0.99 | |
| SNN | Smith & Nephew Snats | 36.05 | 35.69 | 35.71 | 474,500 | 0.05 | | 0.14 | |
| SNOW | Intrawest Resorts Holdings Inc | 23.76 | 23.73 | 23.75 | 226,000 | 0.04 | | 0.17 | |
| SNP | China Petroleum & Chemical Corp | 72.69 | 71.96 | 72.05 | 112,200 | -0.88 | | 1.21 | |
| SNR | New Senior Investment Group Inc | 9.365 | 9.150 | 9.160 | 1,302,500 | -0.170 | | 1.82 | |
| SNV | Synovus Financial Corp | 42.86 | 41.60 | 41.69 | 658,000 | -1.15 | | 2.68 | |
| SNV-C | Synovus Financial Corp. Fixed- | 26.90 | 26.65 | 26.73 | 12,100 | -0.12 | | 0.45 | |
| SNX | Synnex Corp | 117.9 | 115.2 | 115.2 | 116,400 | -3.0 | | 2.54 | |
| SNY | Sanofi-Aventis Sa | 48.82 | 48.08 | 48.08 | 572,100 | -0.35 | | 0.72 | |
| SO | Southern Company | 48.45 | 47.90 | 47.92 | 3,346,300 | -1.07 | | 2.18 | |
| SOI | Solaris Oilfield Infrastructure Inc. | 12.45 | 12.07 | 12.27 | 104,500 | -0.12 | | 0.97 | |
| SOJA | The Southern Co. Series | 26.95 | 26.84 | 26.91 | 37,300 | -0.01 | | 0.04 | |
| SOJB | Southern Co | 25.49 | 25.32 | 25.43 | 53,500 | -0.04 | | 0.16 | |
| SOL | Renesola Ltd | 2.610 | 2.500 | 2.500 | 53,600 | -0.090 | | 3.47 | |
| SON | Sonoco Products Company | 49.21 | 48.62 | 48.64 | 534,800 | -0.56 | | 1.14 | |
| SOR | Source Capital | 39.84 | 38.77 | 38.97 | 14,100 | -0.24 | | 0.61 | |
| SOV-C | Sovereign Banc Dep S | 26.55 | 26.55 | 26.55 | 100 | 0.00 | | 0.00 | |
| SPA | Sparton Corp | 23.14 | 23.01 | 23.10 | 105,100 | -0.02 | | 0.09 | |
| SPB | Spectrum Brands Holdings | 109.7 | 107.9 | 108.0 | 374,000 | -1.6 | | 1.45 | |
| SPE | Special Opportunities Fund Inc | 15.20 | 15.10 | 15.11 | 16,400 | -0.05 | | 0.33 | |
| SPE-B | Special Opportunities 3.5% Conv. Pfd. | 25.69 | 25.65 | 25.68 | 5,700 | 0.03 | | 0.12 | |
| SPG | Simon Property Group | 158.8 | 157.2 | 157.2 | 1,302,600 | -0.8 | | 0.47 | |
| SPG-J | Simon Prop Grp Pfd J | 69.30 | 69.22 | 69.25 | 500 | 0.15 | | 0.22 | |
| SPGI | S&P Global Inc | 152.9 | 149.9 | 150.0 | 956,200 | -2.3 | | 1.51 | |
| SPH | Suburban Propane Partners LP | 24.08 | 23.52 | 23.89 | 225,100 | 0.24 | | 1.01 | |
| SPL-A | Steel Partners Holdings LP 6.0% Series A | 22.16 | 21.86 | 21.86 | 6,500 | -0.12 | | 0.55 | |
| SPLP | Steel Partners Hldgs | 18.55 | 18.40 | 18.40 | 4,600 | -0.11 | | 0.57 | |
| SPN | Superior Energy Services | 8.680 | 8.180 | 8.200 | 4,548,000 | -0.390 | | 4.54 | |
| SPR | Spirit Aerosystems Holdings | 70.67 | 69.86 | 70.03 | 1,139,500 | -0.16 | | 0.23 | |
| SPXC | SPX Corp | 25.12 | 24.53 | 24.54 | 359,500 | -0.52 | | 2.08 | |
| SPXX | Nuveen Equity Premium and Growth Fund | 15.35 | 15.10 | 15.10 | 42,300 | -0.19 | | 1.24 | |
| SQ | Square | 25.47 | 24.51 | 24.54 | 5,352,600 | -0.45 | | 1.80 | |
| SQM | Sociedad Quimica Y Minera S.A. | 43.60 | 42.95 | 42.98 | 547,100 | -0.29 | | 0.67 | |
| SQNS | Sequans Communications S A | 2.780 | 2.670 | 2.670 | 205,800 | -0.090 | | 3.26 | |
| SR | Spire Inc | 76.80 | 75.65 | 75.75 | 151,100 | -0.60 | | 0.79 | |
| SRC | Spirit Realty Capital Inc | 8.680 | 8.490 | 8.600 | 14,248,000 | 0.110 | | 1.30 | |
| SRE | Sempra Energy | 117.4 | 115.7 | 115.8 | 720,100 | -1.2 | | 1.00 | |
| SRF | The Cushing Royalty & Income Fund | 7.950 | 7.840 | 7.950 | 14,800 | 0.050 | | 0.63 | |
| SRG | Seritage Growth Properties Cla | 47.08 | 46.50 | 46.80 | 338,600 | 0.03 | | 0.06 | |
| SRI | Stoneridge Inc | 16.50 | 16.05 | 16.10 | 125,700 | -0.34 | | 2.07 | |
| SRLP | Sprague Resources LP | 26.10 | 25.40 | 25.70 | 54,200 | -0.20 | | 0.77 | |
| SRT | Startek Inc | 11.89 | 11.57 | 11.67 | 110,800 | -0.15 | | 1.27 | |
| SRV | The Cushing MLP Total Return Fund | 11.53 | 11.41 | 11.51 | 25,000 | 0.01 | | 0.09 | |
| SSD | Simpson Manufacturing Company | 43.11 | 42.42 | 42.45 | 274,900 | -0.52 | | 1.21 | |
| SSI | Stage Stores | 2.000 | 1.630 | 1.900 | 2,983,900 | 0.390 | | 25.83 | |
| SSL | Sasol Ltd | 30.25 | 29.76 | 29.77 | 199,400 | -0.37 | | 1.23 | |
| SSNI | Silver Spring Networks Inc Co | 12.97 | 12.63 | 12.70 | 357,900 | -0.02 | | 0.16 | |
| SSP | E.W. Scripps Company | 18.29 | 18.03 | 18.08 | 521,500 | -0.22 | | 1.20 | |
| SSTK | Shutterstock Inc | 34.24 | 33.53 | 33.69 | 177,600 | -0.31 | | 0.91 | |
| SSW | Seaspan Corp | 6.985 | 6.670 | 6.710 | 1,719,100 | 0.030 | | 0.45 | |
| SSW-D | Seaspan Corp | 22.60 | 22.35 | 22.40 | 13,000 | -0.04 | | 0.18 | |
| SSW-E | Seaspan Corporation | 23.94 | 23.73 | 23.82 | 33,600 | 0.13 | | 0.53 | |
| SSW-G | Seaspan Corporation | 22.70 | 22.41 | 22.50 | 44,200 | 0.04 | | 0.18 | |
| SSW-H | Seaspan Corporation | 22.00 | 21.80 | 21.93 | 47,500 | -0.05 | | 0.23 | |
| SSWN | Seaspan Corporation | 25.81 | 25.68 | 25.70 | 9,800 | -0.02 | | 0.08 | |
| ST | Sensata Technologies Holding N.V. | 44.39 | 43.48 | 43.51 | 914,000 | -1.03 | | 2.31 | |
| STA-B | Stag Industrial Inc Cum Pfd S | 25.77 | 25.64 | 25.64 | 3,200 | -0.16 | | 0.62 | |
| STA-C | Stag Industrial Inc Prf C | 26.83 | 26.35 | 26.51 | 6,500 | -0.23 | | 0.86 | |
| STA-D | Istar Financial Inc Preferred | 25.44 | 25.44 | 25.44 | 300 | 0.00 | | 0.00 | |
| STA-E | Istar Financial Inc 7.875% Pre | 25.38 | 25.36 | 25.37 | 400 | 0.02 | | 0.08 | |
| STA-F | Istar Financial Inc Series F P | 25.46 | 25.46 | 25.46 | 200 | 0.20 | | 0.79 | |
| STA-G | Istar Financial Inc Preferred | 25.24 | 25.24 | 25.24 | 100 | -0.11 | | 0.43 | |
| STA-I | Istar Financial Inc Preferred | 25.03 | 25.02 | 25.02 | 400 | -0.10 | | 0.40 | |
| STAG | STI Inc | 27.81 | 27.33 | 27.35 | 367,800 | -0.30 | | 1.08 | |
| STAR | Istar Financial Inc | 12.12 | 11.87 | 11.89 | 218,800 | -0.20 | | 1.65 | |
| STAY | Extended Stay America Inc | 18.83 | 18.33 | 18.46 | 1,789,700 | -0.37 | | 1.96 | |
| STC | Stewart Information Services Corp | 38.25 | 36.86 | 36.88 | 96,500 | -0.83 | | 2.20 | |
| STE | Steris Corp | 87.20 | 86.22 | 86.23 | 369,600 | -0.35 | | 0.40 | |
| STI | Suntrust Banks | 57.59 | 56.10 | 56.13 | 2,723,200 | -1.33 | | 2.31 | |
| STI-A | Suntrust Bks Dep Sh | 25.00 | 24.87 | 24.99 | 15,200 | -0.01 | | 0.04 | |
| STI-E | Suntrust Banks Inc Series E | 25.62 | 25.54 | 25.54 | 12,200 | -0.04 | | 0.16 | |
| STI.A | Suntrust Banks Inc Class A | 23.53 | 22.72 | 22.72 | 400 | -1.27 | | 5.29 | |
| STI.B | Suntrust Banks Inc Class B | 13.85 | 13.29 | 13.31 | 500 | -0.89 | | 6.27 | |
| STK | Columbia Seligman Premium Technology | 22.09 | 21.57 | 21.58 | 73,600 | -0.40 | | 1.82 | |
| STL | Sterling Bancorp | 22.70 | 21.90 | 21.95 | 1,871,300 | -0.65 | | 2.88 | |
| STM | Stmicroelectronics N.V. | 17.04 | 16.58 | 16.59 | 4,149,700 | -0.45 | | 2.64 | |
| STN | Stantec Inc | 26.80 | 26.35 | 26.35 | 17,100 | -0.45 | | 1.68 | |
| STNG | Scorpio Tankers Inc | 3.490 | 3.250 | 3.390 | 2,895,200 | 0.170 | | 5.28 | |
| STO | Statoil ASA | 18.35 | 18.10 | 18.10 | 1,978,100 | -0.23 | | 1.25 | |
| STON | Stonemor Partners LP | 6.050 | 5.750 | 5.900 | 818,700 | -0.080 | | 1.34 | |
| STOR | Store Capital Corpstore Capital | 25.33 | 24.99 | 25.07 | 2,661,800 | 0.06 | | 0.24 | |
| STT | State Street Corp | 93.25 | 91.53 | 91.79 | 1,877,200 | -1.25 | | 1.34 | |
| STT-C | State Street Corporation Dep Sh | 25.40 | 25.24 | 25.34 | 141,300 | 0.05 | | 0.20 | |
| STT-D | State Street Corporation Serie | 28.00 | 27.82 | 27.92 | 19,700 | -0.04 | | 0.14 | |
| STT-E | State Street Corporation Depos | 26.78 | 26.65 | 26.75 | 47,900 | -0.01 | | 0.04 | |
| STT-G | State Street Corporation | 27.92 | 27.74 | 27.77 | 31,400 | -0.16 | | 0.57 | |
| STWD | Starwood Property Trust | 22.24 | 22.07 | 22.08 | 1,156,500 | -0.11 | | 0.50 | |
| STZ | Constellation Brands Inc | 199.3 | 196.9 | 197.1 | 780,300 | -1.5 | | 0.75 | |
| STZ.B | Constellation Brd B | 195.0 | 195.0 | 195.0 | 100 | 0.0 | | 0.00 | |
| SU | Suncor Energy Inc | 31.65 | 31.22 | 31.22 | 1,981,800 | -0.42 | | 1.33 | |
| SUI | Sun Communities | 89.89 | 88.79 | 89.72 | 221,500 | 0.65 | | 0.73 | |
| SUI-A | Sun Communities Inc | 25.50 | 25.46 | 25.46 | 800 | 0.05 | | 0.20 | |
| SUM | Summit Materials Inc | 28.85 | 27.65 | 27.72 | 1,682,900 | -1.13 | | 3.92 | |
| SUN | Sunoco LP | 30.86 | 30.40 | 30.49 | 231,600 | -0.06 | | 0.20 | |
| SUP | Superior Industries International | 14.85 | 14.20 | 14.25 | 250,100 | -0.30 | | 2.06 | |
| SUPV | Grupo Supervielle S.A. | 19.68 | 19.31 | 19.57 | 222,800 | 0.17 | | 0.88 | |
| SVU | Supervalu Inc | 23.04 | 22.06 | 22.35 | 713,700 | -0.13 | | 0.58 | |
| SWFT | Swift Transportation Company | 26.87 | 26.39 | 26.55 | 1,430,400 | -0.26 | | 0.97 | |
| SWJ | Stanley Black & Decker Inc | 25.41 | 25.34 | 25.39 | 18,000 | -0.01 | | 0.04 | |
| SWK | Stanley Black & Decker Inc | 141.4 | 137.9 | 138.1 | 741,600 | -2.5 | | 1.81 | |
| SWM | Schweitzer-Mauduit International | 39.14 | 38.10 | 38.11 | 127,500 | -0.64 | | 1.65 | |
| SWN | Southwestern Energy Company | 5.320 | 5.130 | 5.130 | 10,606,000 | -0.100 | | 1.91 | |
| SWNC | Southwestern Energy Co | 12.87 | 12.35 | 12.35 | 67,700 | -0.42 | | 3.29 | |
| SWP | Stanley Black & Decker Inc | 107.8 | 107.8 | 107.8 | 60,400 | -0.5 | | 0.48 | |
| SWX | Southwest Gas Corp | 80.15 | 78.71 | 78.73 | 178,400 | -1.27 | | 1.59 | |
| SWZ | Swiss Helvetia Fund | 12.57 | 12.51 | 12.53 | 30,000 | -0.05 | | 0.40 | |
| SXC | Suncoke Energy Inc | 8.855 | 8.650 | 8.670 | 451,700 | -0.070 | | 0.80 | |
| SXCP | Suncoke Energy Partners LP | 16.83 | 16.60 | 16.65 | 96,300 | -0.10 | | 0.60 | |
| SXE | Southcross Energy Partners L | 2.260 | 2.040 | 2.140 | 108,900 | -0.060 | | 2.73 | |
| SXI | Standex International Corp | 94.50 | 92.65 | 93.10 | 27,900 | -1.00 | | 1.06 | |
| SXT | Sensient Technologies Corp | 74.37 | 72.78 | 72.81 | 153,500 | -1.50 | | 2.02 | |
| SYF | Synchrony Financial | 30.91 | 30.05 | 30.10 | 7,398,400 | -0.77 | | 2.49 | |
| SYK | Stryker Corp | 147.4 | 145.3 | 145.4 | 733,200 | -2.1 | | 1.39 | |
| SYT | Syngenta Ag | 92.21 | 91.90 | 91.96 | 17,000 | -0.19 | | 0.21 | |
| SYX | Systemax Inc | 24.45 | 23.12 | 23.22 | 93,300 | -0.58 | | 2.44 | |
| SYY | Sysco Corp | 51.63 | 50.90 | 51.19 | 3,383,900 | 0.00 | | 0.00 | |
| SZC | The Cushing Renaissance Fund | 17.15 | 16.76 | 16.76 | 47,500 | -0.30 | | 1.76 | |