| Code | Name | High | Low | Close | Volume | Change | |
|---|
| S | Sprint Corp | 7.170 | 7.060 | 7.110 | 12,000,729 | 0.010 |  | 0.14 |   |
| SA | Seabridge Gold | 14.30 | 13.86 | 14.21 | 387,977 | 0.37 | | 2.67 | |
| SAB | Saratoga Investment Corp 6.75% Notes Due | 25.61 | 25.50 | 25.50 | 5,975 | -0.11 |  | 0.43 | |
| SAF | Saratoga Investment Corp | 25.85 | 25.70 | 25.74 | 11,583 | -0.21 | | 0.81 | |
| SAFE | Safety Income and Growth Inc | 32.84 | 32.05 | 32.05 | 78,958 | -0.47 | | 1.45 | |
| SAH | Sonic Automotive | 23.74 | 22.97 | 23.51 | 134,311 | 0.08 | | 0.32 | |
| SAIC | Science Applications Internatio | 87.72 | 86.86 | 87.24 | 163,520 | -0.07 | | 0.08 | |
| SAIL | Sailpoint Technologies Holdings Inc | 20.59 | 20.15 | 20.41 | 531,654 | 0.10 | | 0.49 | |
| SALT | Scorpio Bulkers Inc | 6.260 | 6.020 | 6.050 | 235,753 | -0.110 | | 1.79 | |
| SAM | Boston Beer Company | 400.4 | 385.1 | 387.0 | 123,028 | -9.8 | | 2.47 | |
| SAN | Banco Santander | 4.680 | 4.640 | 4.640 | 8,011,851 | -0.030 | | 0.64 | |
| SAN-B | Santander Finance Preferred S.A. | 22.76 | 22.35 | 22.67 | 7,193 | 0.32 | | 1.43 | |
| SAP | SAP Ag | 137.4 | 136.5 | 137.3 | 313,420 | 0.5 | | 0.35 | |
| SAR | Saratoga Investment Corp | 25.10 | 24.54 | 24.74 | 41,265 | 0.17 | | 0.69 | |
| SAVE | Spirit Airlines Inc | 51.26 | 50.52 | 50.92 | 698,840 | 0.11 | | 0.22 | |
| SB | Safe Bulkers Inc | 2.100 | 1.990 | 2.040 | 293,959 | 0.010 | | 0.49 | |
| SB-C | Safe Bulkers Inc | 22.28 | 22.06 | 22.15 | 2,220 | 0.15 | | 0.68 | |
| SB-D | Safe Bulkers Inc | 22.08 | 21.10 | 21.94 | 19,122 | 0.17 | | 0.79 | |
| SBGL | Sibanye Gold Limited ADR | 4.910 | 4.800 | 4.845 | 1,909,078 | 0.085 | | 1.79 | |
| SBH | Sally Beauty Holdings | 12.19 | 11.83 | 12.01 | 1,447,722 | -0.01 | | 0.08 | |
| SBI | Western Asset Intermediate Fund Inc | 9.050 | 9.010 | 9.040 | 21,691 | 0.030 | | 0.33 | |
| SBNA | Scorpio Tankers Inc | 25.52 | 25.52 | 25.52 | 150 | 0.00 |  | 0.00 | |
| SBOW | Silverbow Resources Inc | 13.57 | 12.90 | 12.91 | 13,815 | -0.61 | | 4.51 | |
| SBR | Sabine Royalty Trust | 47.36 | 46.57 | 46.96 | 15,583 | -0.09 | | 0.19 | |
| SBS | Cia DE Saneamento Basico Do Estado | 13.83 | 13.53 | 13.66 | 682,640 | -0.09 | | 0.62 | |
| SC | Santander Consumer USA Holdings | 26.10 | 25.44 | 25.61 | 1,056,179 | -0.35 | | 1.35 | |
| SCA | Stellus Capital Investment 5.75% Notes | 25.50 | 25.35 | 25.48 | 3,050 | 0.03 | | 0.12 | |
| SCCO | Southern Peru Copper Corp | 37.67 | 36.99 | 37.33 | 680,633 | 0.46 | | 1.25 | |
| SCD | Lmp Capital and Income Fund Inc | 14.03 | 13.84 | 13.86 | 55,354 | -0.05 | | 0.36 | |
| SCE-G | Sce Trust II | 23.41 | 23.23 | 23.36 | 12,270 | -0.10 | | 0.43 | |
| SCE-H | Sce Trust III 5.75% | 24.67 | 24.66 | 24.66 | 2,150 | 0.00 | | 0.00 | |
| SCE-J | Sce Trust IV | 24.34 | 24.20 | 24.24 | 8,737 | 0.05 | | 0.21 | |
| SCE-K | Scr TR V Fxd/Fltg Rate | 24.36 | 24.17 | 24.20 | 10,579 | 0.01 | | 0.02 | |
| SCE-L | Sce Trust Vi TR Pref Secs | 23.47 | 23.25 | 23.47 | 27,014 | 0.13 | | 0.56 | |
| SCH-C | Charles Schwab Corp Pref Share | 26.54 | 26.33 | 26.53 | 24,239 | 0.11 | | 0.42 | |
| SCH-D | Charles Schwab Corp Dep Pfd | 26.86 | 26.68 | 26.86 | 14,807 | 0.08 | | 0.30 | |
| SCHW | The Charles Schwab Corp | 42.13 | 39.87 | 40.25 | 6,900,977 | 0.12 | | 0.30 | |
| SCI | Service Corp International | 47.87 | 47.18 | 47.51 | 382,286 | -0.24 | | 0.50 | |
| SCL | Stepan Company | 92.95 | 90.36 | 91.33 | 45,356 | -1.38 | | 1.49 | |
| SCM | Stellus Capital Investment Cor | 14.25 | 14.12 | 14.15 | 78,815 | -0.05 | | 0.35 | |
| SCS | Steelcase Inc | 17.70 | 17.38 | 17.59 | 318,789 | 0.06 | | 0.34 | |
| SCX | L.S. Starrett Company | 6.630 | 6.360 | 6.410 | 9,830 | -0.020 | | 0.31 | |
| SD | Sandridge Energy Inc | 6.990 | 6.780 | 6.880 | 202,746 | -0.080 | | 1.15 | |
| SDLP | Seadrill Partners Llc | 3.980 | 3.800 | 3.820 | 27,815 | -0.120 | | 3.05 | |
| SDR | Sandridge Mississippian Trust | 0.6620 | 0.6350 | 0.6450 | 78,490 | 0.0109 | | 1.72 | |
| SDRL | Seadrill Ltd | 4.300 | 3.960 | 4.000 | 388,685 | -0.250 | | 5.88 | |
| SDT | Sandridge Mississippian Trust | 0.6500 | 0.6100 | 0.6191 | 108,949 | -0.0009 | | 0.15 | |
| SE | Sea Limited ADR | 35.51 | 34.76 | 35.17 | 814,189 | 0.00 | | 0.00 | |
| SEAS | Seaworld Entertainment Inc CO | 34.39 | 33.35 | 34.18 | 813,512 | 0.85 | | 2.55 | |
| SEE | Sealed Air Corp | 42.94 | 42.42 | 42.69 | 701,603 | -0.86 | | 1.97 | |
| SEM | Select Medical Holdings Corp | 15.78 | 15.54 | 15.66 | 137,792 | -0.05 | | 0.32 | |
| SEMG | Semgroup Corp | 12.70 | 12.31 | 12.50 | 448,923 | -0.05 | | 0.40 | |
| SERV | Servicemaster Global Holdings | 53.40 | 52.68 | 53.05 | 216,495 | -0.02 | | 0.04 | |
| SF | Stifel Financial Corp | 60.05 | 59.08 | 59.15 | 183,526 | -0.72 | | 1.20 | |
| SF-A | Stifel Financial Corp [Sf/Pa] | 26.27 | 26.17 | 26.25 | 4,153 | 0.00 | | 0.00 | |
| SF-B | Stifel Financial Corp [Sf/Pb] | 26.35 | 26.26 | 26.34 | 6,847 | -0.01 | | 0.04 | |
| SFB | Stifel Financial Corp 5.20% Senior Notes | 25.14 | 24.87 | 24.99 | 14,859 | 0.14 | | 0.56 | |
| SFE | Safeguard Scientifics | 11.90 | 11.71 | 11.86 | 54,453 | 0.02 | | 0.17 | |
| SFL | Ship Finance International | 12.92 | 12.73 | 12.75 | 232,978 | -0.15 | | 1.16 | |
| SFS | Smart & Final Stores Inc | 6.510 | 6.490 | 6.500 | 467,000 | 0.010 | | 0.15 | |
| SFUN | Soufun Holdings | 2.660 | 2.450 | 2.490 | 165,395 | -0.150 | | 5.68 | |
| SGU | Star Gas Partners LP | 9.780 | 9.690 | 9.730 | 44,021 | 0.040 | | 0.41 | |
| SHAK | Shake Shack Inc | 76.49 | 74.52 | 75.11 | 393,750 | -0.37 | | 0.49 | |
| SHG | Shinhan Financial Group CO Ltd | 38.08 | 37.72 | 37.77 | 50,059 | 0.14 | | 0.37 | |
| SHI | Sinopec Shangai Petrochemical Company | 37.86 | 37.05 | 37.77 | 55,890 | 0.46 | | 1.23 | |
| SHL.U | Tortoise Acquisition Corp [Shll.U] | 10.02 | 10.02 | 10.02 | 200 | -0.01 | | 0.10 | |
| SHL.W | Tortoise Acquisition Corp [Shll/W] | 0.6500 | 0.6500 | 0.6500 | 100 | -0.0500 | | 7.14 | |
| SHLL | Tortoise Acquisition Corp Cl A | 9.750 | 9.750 | 9.750 | 100 | 0.000 | | 0.00 | |
| SHLX | Shell Midstream Partners LP | 21.32 | 21.07 | 21.20 | 172,328 | -0.02 | | 0.09 | |
| SHO | Sunstone Hotel Investors | 13.59 | 13.41 | 13.54 | 874,917 | 0.03 | | 0.22 | |
| SHO-E | Sunstone Hotel Investors Inc | 27.37 | 27.29 | 27.29 | 830 | 0.09 | | 0.33 | |
| SHO-F | Sunstone Hotel Investors Inc | 26.48 | 26.28 | 26.48 | 1,500 | 0.04 | | 0.14 | |
| SHOP | Shopify Inc | 324.3 | 306.0 | 324.3 | 1,622,996 | 14.3 | | 4.60 | |
| SHW | Sherwin-Williams Company | 473.9 | 468.8 | 473.6 | 189,806 | 3.8 | | 0.82 | |
| SID | Companhia Siderurgica Nacional | 4.640 | 4.530 | 4.570 | 1,935,624 | 0.060 | | 1.33 | |
| SIG | Signet Jewelers Ltd | 18.90 | 17.89 | 18.12 | 939,423 | -0.40 | | 2.16 | |
| SIT-A | Site Centers Corp Shs Pfd Cl A | 25.75 | 25.67 | 25.69 | 13,980 | -0.14 | | 0.53 | |
| SIT-J | Site Centers Corp Dep Shs Pfd J | 25.45 | 25.35 | 25.37 | 899 | 0.05 | | 0.21 | |
| SIT-K | Site Centers Corp Dep Shs Pfd K | 25.75 | 25.58 | 25.65 | 6,580 | 0.10 | | 0.39 | |
| SITC | Site Centers Corp | 13.35 | 13.15 | 13.25 | 840,464 | -0.05 | | 0.38 | |
| SITE | Siteone Landscape Supply | 68.94 | 67.27 | 68.64 | 225,270 | 0.18 | | 0.26 | |
| SIX | Six Flags Entertainment Corp | 54.43 | 53.52 | 54.36 | 432,629 | 0.29 | | 0.54 | |
| SJI | South Jersey Industries | 33.44 | 32.77 | 32.78 | 199,261 | -0.62 | | 1.84 | |
| SJIU | South Jersey Industries Inc | 52.65 | 52.39 | 52.39 | 337 | -0.50 | | 0.95 | |
| SJM | J.M. Smucker Company | 116.0 | 113.9 | 115.1 | 418,577 | 0.9 | | 0.81 | |
| SJR | Shaw Communications Inc | 20.27 | 20.14 | 20.24 | 170,018 | 0.01 | | 0.05 | |
| SJT | San Juan Basin Royalty Trust | 3.530 | 3.330 | 3.390 | 102,608 | -0.140 | | 3.97 | |
| SJW | SJW Corp | 63.01 | 62.28 | 62.98 | 54,795 | 0.11 | | 0.17 | |
| SKM | Sk Telecom Corp | 24.45 | 24.32 | 24.45 | 180,700 | 0.14 | | 0.58 | |
| SKT | Tanger Factory Outlet Centers | 16.58 | 16.33 | 16.54 | 984,014 | 0.15 | | 0.92 | |
| SKX | Skechers U.S.A. | 34.74 | 33.96 | 34.34 | 1,547,798 | 0.23 | | 0.67 | |
| SKY | Skyline Corp | 28.34 | 27.61 | 27.95 | 276,633 | 0.21 | | 0.76 | |
| SLB | Schlumberger N.V. | 41.00 | 40.33 | 40.43 | 5,444,153 | -0.38 | | 0.93 | |
| SLCA | U.S. Silica Holdings Inc | 13.51 | 12.73 | 12.87 | 977,970 | -0.42 | | 3.16 | |
| SLF | Sun Life Financial Inc | 42.16 | 41.70 | 42.08 | 411,648 | 0.14 | | 0.33 | |
| SLG | SL Green Realty Corp | 82.46 | 81.49 | 81.93 | 700,784 | 0.05 | | 0.06 | |
| SLG-I | SL Green Realty Corp | 26.09 | 25.91 | 25.94 | 29,618 | -0.15 | | 0.57 | |
| SLTB | Scorpio Bulkers Inc 7.50% Seni | 25.17 | 25.17 | 25.17 | 696 | -0.01 | | 0.05 | |
| SM | Sm Energy Company | 11.25 | 10.30 | 10.30 | 2,306,179 | -0.53 | | 4.85 | |
| SMAR | Smartsheet Inc Cl A | 54.56 | 53.37 | 54.50 | 966,203 | 0.39 | | 0.72 | |
| SMFG | Sumitomo Mitsui Financial Group Inc | 7.070 | 6.990 | 7.050 | 857,366 | 0.030 | | 0.43 | |
| SMG | Scotts Miracle-Gro Company | 101.8 | 99.8 | 101.6 | 255,089 | 1.6 | | 1.58 | |
| SMHI | Seacor Marine Holdings Inc | 14.67 | 14.29 | 14.38 | 11,194 | -0.14 | | 0.96 | |
| SMLP | Summit Midstream Partners LP | 7.970 | 7.800 | 7.840 | 196,754 | -0.060 | | 0.76 | |
| SMM | Salient Midstream & MLP Fund | 8.990 | 8.920 | 8.930 | 26,431 | -0.020 | | 0.22 | |
| SMP | Standard Motor Products | 45.12 | 44.27 | 45.08 | 41,467 | 0.31 | | 0.69 | |
| SMTA | Spirit Mta REIT | 8.590 | 8.350 | 8.350 | 554,390 | -0.150 | | 1.76 | |
| SNA | Snap-On Inc | 159.9 | 157.6 | 158.6 | 219,987 | -1.2 | | 0.72 | |
| SNAP | Snap Inc | 15.73 | 15.28 | 15.49 | 14,875,905 | -0.12 | | 0.77 | |
| SNDR | Schneider National Inc | 18.49 | 17.67 | 17.70 | 472,790 | -0.41 | | 2.26 | |
| SNE | Sony Corp | 56.05 | 55.65 | 55.80 | 594,529 | 0.03 | | 0.05 | |
| SNN | Smith & Nephew Snats | 44.14 | 43.86 | 44.03 | 492,052 | 0.58 | | 1.33 | |
| SNP | China Petroleum & Chemical Corp | 66.67 | 66.33 | 66.45 | 100,382 | 0.09 | | 0.14 | |
| SNR | New Senior Investment Group Inc | 6.880 | 6.750 | 6.750 | 177,614 | -0.120 | | 1.75 | |
| SNV | Synovus Financial Corp | 35.54 | 34.34 | 34.36 | 1,167,123 | -1.06 | | 2.99 | |
| SNV-D | Synovus Financial Corp - Fxdfr Prf | 26.09 | 26.02 | 26.06 | 14,366 | 0.03 | | 0.12 | |
| SNV-E | Synovus Financial Corp. - Fxdfr Prf | 25.70 | 25.61 | 25.69 | 438,541 | 0.08 | | 0.31 | |
| SNX | Synnex Corp | 96.47 | 94.82 | 96.00 | 221,678 | -0.06 | | 0.06 | |
| SO | Southern Company | 56.21 | 55.50 | 56.14 | 2,412,397 | 0.47 | | 0.84 | |
| SOGO | Sogou Inc | 3.910 | 3.800 | 3.845 | 392,551 | -0.025 | | 0.65 | |
| SOI | Solaris Oilfield Infrastructure Inc Cl A | 14.49 | 13.57 | 13.57 | 430,559 | -0.76 | | 5.30 | |
| SOJA | The Southern Co. Series | 26.15 | 26.11 | 26.11 | 44,774 | -0.04 | | 0.14 | |
| SOJB | Southern CO | 25.72 | 25.63 | 25.66 | 24,511 | -0.02 | | 0.09 | |
| SOJC | Southern Company Series 2017B 5.25% | 25.62 | 25.49 | 25.61 | 39,256 | -0.01 | | 0.04 | |
| SOL | Renesola Ltd | 1.330 | 1.270 | 1.290 | 31,373 | 0.040 | | 3.20 | |
| SON | Sonoco Products Company | 65.11 | 64.36 | 64.53 | 206,296 | -0.63 | | 0.97 | |
| SOR | Source Capital | 37.25 | 36.88 | 36.96 | 5,819 | -0.07 | | 0.18 | |
| SPA.U | Spartan Energy Acquisition Corp Units | 10.10 | 10.10 | 10.10 | 100 | 0.00 | | 0.00 | |
| SPA.W | Spartan Energy Acquisition Corp Warrants | 0.9000 | 0.8960 | 0.9000 | 6,000 | 0.1000 | | 12.50 | |
| SPAQ | Spartan Energy Acquisition Corp Cl A | 9.990 | 9.980 | 9.980 | 1,442,056 | -0.010 | | 0.10 | |
| SPB | Spectrum Brands Holdings Inc | 51.78 | 50.11 | 50.63 | 207,019 | -0.91 | | 1.77 | |
| SPE | Special Opportunities Fund Inc | 13.96 | 13.90 | 13.94 | 11,982 | 0.03 | | 0.22 | |
| SPE-B | Special Opportunities 3.5% Conv. Pfd. | 25.30 | 25.13 | 25.30 | 3,100 | 0.06 | | 0.23 | |
| SPG | Simon Property Group | 163.9 | 162.1 | 162.8 | 686,732 | 0.5 | | 0.33 | |
| SPG-J | Simon Prop Grp Pfd J | 69.49 | 68.75 | 69.10 | 1,242 | 0.14 | | 0.20 | |
| SPGI | S&P Global Inc | 241.9 | 239.8 | 240.7 | 399,196 | -0.6 | | 0.24 | |
| SPH | Suburban Propane Partners LP | 24.05 | 23.63 | 23.69 | 81,837 | -0.07 | | 0.29 | |
| SPL-A | Steel Partners Holdings LP 6.0% Series A | 21.15 | 21.06 | 21.15 | 7,745 | 0.08 | | 0.38 | |
| SPLP | Steel Partners Hldgs | 14.00 | 13.75 | 13.90 | 2,538 | 0.27 | | 1.98 | |
| SPN | Superior Energy Services | 1.180 | 1.050 | 1.055 | 1,529,423 | -0.115 | | 9.83 | |
| SPOT | Spotify Technology S.A. | 154.4 | 151.0 | 154.1 | 408,897 | 1.8 | | 1.21 | |
| SPR | Spirit Aerosystems Holdings | 74.55 | 72.18 | 74.01 | 1,229,938 | -1.65 | | 2.18 | |
| SPXC | SPX Corp | 34.27 | 33.55 | 33.68 | 175,882 | -0.34 | | 1.00 | |
| SPXX | Nuveen Equity Premium and Growth Fund | 16.32 | 16.05 | 16.27 | 87,585 | 0.25 | | 1.56 | |
| SQ | Square | 82.51 | 81.20 | 82.34 | 5,011,756 | 0.06 | | 0.07 | |
| SQM | Sociedad Quimica Y Minera S.A. | 30.55 | 29.92 | 30.52 | 371,506 | 0.38 | | 1.26 | |
| SQNS | Sequans Communications S A | 0.9500 | 0.9300 | 0.9500 | 265,777 | 0.0760 | | 8.70 | |
| SR | Spire Inc | 85.53 | 84.65 | 84.88 | 71,430 | -0.37 | | 0.43 | |
| SR-A | Spire Inc. Pfd A | 26.39 | 26.30 | 26.37 | 24,927 | 0.05 | | 0.19 | |
| SRC | Spirit Realty Capital Inc | 45.24 | 44.62 | 44.68 | 468,086 | -0.12 | | 0.27 | |
| SRC-A | Spirit Realty Capital Inc Pfd Ser A | 25.27 | 25.04 | 25.16 | 22,346 | 0.04 | | 0.16 | |
| SRE | Sempra Energy | 140.3 | 139.4 | 140.1 | 573,281 | 0.2 | | 0.11 | |
| SRE-A | Sempra Energy Pfd Conv Ser A | 114.0 | 113.7 | 113.7 | 2,674 | -0.2 | | 0.18 | |
| SRE-B | Sempra Energy Pfd Conv Ser B | 114.1 | 113.8 | 113.8 | 4,111 | -0.1 | | 0.07 | |
| SREA | Sempra Energy 5.750% Junior Subordinated | 25.69 | 25.53 | 25.58 | 429,238 | -0.07 | | 0.27 | |
| SRF | The Cushing Royalty & Income Fund | 7.150 | 7.080 | 7.130 | 10,716 | 0.017 | | 0.23 | |
| SRG | Seritage Growth Properties | 42.60 | 41.75 | 42.02 | 95,387 | -0.36 | | 0.85 | |
| SRG-A | Seritage Growth Properties 7.00% Cum Red | 25.19 | 24.89 | 25.00 | 13,215 | 0.12 | | 0.50 | |
| SRI | Stoneridge Inc | 31.91 | 31.25 | 31.66 | 158,426 | 0.10 | | 0.32 | |
| SRL | Scully Royalty Ltd. | 14.33 | 14.00 | 14.31 | 7,873 | 0.14 | | 0.99 | |
| SRLP | Sprague Resources LP | 18.74 | 18.52 | 18.55 | 27,273 | 0.04 | | 0.22 | |
| SRT | Startek Inc | 7.130 | 6.990 | 7.100 | 37,614 | 0.070 | | 1.00 | |
| SRV | The Cushing MLP Total Return Fund | 10.72 | 10.63 | 10.65 | 19,070 | -0.01 | | 0.09 | |
| SSD | Simpson Manufacturing Company | 65.79 | 64.51 | 65.34 | 41,420 | -0.18 | | 0.27 | |
| SSI | Stage Stores | 0.7400 | 0.7100 | 0.7400 | 45,147 | 0.0200 | | 2.78 | |
| SSL | Sasol Ltd | 23.78 | 23.46 | 23.68 | 284,560 | 0.33 | | 1.41 | |
| SSTK | Shutterstock Inc | 39.31 | 38.70 | 39.07 | 179,417 | 0.17 | | 0.44 | |
| SSW | Seaspan Corp | 10.34 | 10.12 | 10.31 | 284,477 | 0.13 | | 1.28 | |
| SSW-D | Seaspan Corp | 25.14 | 25.00 | 25.09 | 11,214 | 0.07 | | 0.28 | |
| SSW-E | Seaspan Corp | 25.65 | 25.51 | 25.65 | 13,832 | 0.11 | | 0.43 | |
| SSW-G | Seaspan Corp | 25.65 | 25.53 | 25.62 | 9,115 | -0.07 | | 0.27 | |
| SSW-H | Seaspan Corp | 25.25 | 25.11 | 25.22 | 25,967 | 0.01 | | 0.04 | |
| SSW-I | Seaspan Corp Fixed/Fltg Perp Pfd Ser | 25.76 | 25.50 | 25.63 | 4,974 | 0.14 | | 0.57 | |
| SSWA | Seaspan Corp 7.125% Notes Due 2027 | 26.18 | 26.09 | 26.18 | 615 | 0.18 | | 0.69 | |
| ST | Sensata Technologies Holding N.V. | 47.47 | 46.72 | 47.26 | 483,206 | 0.02 | | 0.04 | |
| STA-C | Stag Industrial Inc Prf C | 27.09 | 27.09 | 27.09 | 1,060 | 0.08 | | 0.31 | |
| STA-D | Istar Financial Inc Preferred | 25.85 | 25.78 | 25.85 | 4,600 | 0.17 | | 0.66 | |
| STA-G | Istar Financial Inc Preferred | 25.61 | 25.38 | 25.45 | 7,823 | -0.08 | | 0.30 | |
| STA-I | Istar Financial Inc Preferred | 25.43 | 25.39 | 25.39 | 4,700 | 0.02 | | 0.06 | |
| STAG | STI Inc | 30.88 | 30.66 | 30.81 | 490,067 | 0.12 | | 0.39 | |
| STAR | Istar Financial Inc | 12.81 | 12.68 | 12.69 | 741,820 | -0.03 | | 0.24 | |
| STC | Stewart Information Services Corp | 40.39 | 39.74 | 39.85 | 46,522 | -0.25 | | 0.62 | |
| STE | Steris Corp | 149.7 | 146.8 | 149.3 | 315,559 | 1.3 | | 0.88 | |
| STG | Sunlands Online Education Group ADR | 2.260 | 2.180 | 2.200 | 7,276 | -0.060 | | 2.65 | |
| STI | Suntrust Banks | 64.83 | 64.04 | 64.19 | 2,216,673 | -0.62 | | 0.96 | |
| STI-A | Suntrust Bks Dep Sh | 22.93 | 22.80 | 22.80 | 3,904 | -0.10 | | 0.44 | |
| STK | Columbia Seligman Premium Technology | 20.98 | 20.86 | 20.97 | 44,182 | 0.17 | | 0.82 | |
| STL | Sterling Bancorp | 21.63 | 21.15 | 21.20 | 682,564 | -0.38 | | 1.74 | |
| STL-A | Sterling Bancorp Series A | 27.65 | 27.42 | 27.59 | 5,873 | 0.07 | | 0.26 | |
| STM | Stmicroelectronics N.V. | 17.94 | 17.68 | 17.81 | 1,199,579 | -0.05 | | 0.28 | |
| STN | Stantec Inc | 24.55 | 24.34 | 24.41 | 22,124 | 0.02 | | 0.08 | |
| STNG | Scorpio Tankers Inc | 29.89 | 27.96 | 28.22 | 559,102 | -1.29 | | 4.37 | |
| STON | Stonemor Partners LP | 1.980 | 1.950 | 1.970 | 5,002 | -0.010 | | 0.51 | |
| STOR | Store Capital Corpstore Capital | 34.47 | 33.81 | 34.10 | 646,110 | -0.15 | | 0.44 | |
| STT | State Street Corp | 55.46 | 54.46 | 55.37 | 3,589,412 | 0.18 | | 0.32 | |
| STT-C | State Street Corp Dep Sh | 25.31 | 25.27 | 25.30 | 12,721 | 0.04 | | 0.16 | |
| STT-D | State Street Corp Serie | 26.76 | 26.67 | 26.72 | 53,631 | 0.03 | | 0.11 | |
| STT-E | State Street Corp Depos | 25.48 | 25.43 | 25.46 | 24,838 | -0.02 | | 0.06 | |
| STT-G | State Street Corp | 26.88 | 26.75 | 26.75 | 39,970 | -0.05 | | 0.19 | |
| STWD | Starwood Property Trust | 23.37 | 23.11 | 23.11 | 791,458 | -0.14 | | 0.60 | |
| STZ | Constellation Brands Inc | 199.7 | 197.5 | 198.5 | 645,215 | -1.1 | | 0.54 | |
| STZ.B | Constellation Brd Cl B | 199.9 | 199.8 | 199.9 | 500 | 0.7 | | 0.37 | |
| SU | Suncor Energy Inc | 32.58 | 32.13 | 32.18 | 1,347,088 | -0.10 | | 0.31 | |
| SUI | Sun Communities | 134.8 | 133.5 | 133.9 | 174,707 | 0.3 | | 0.24 | |
| SUM | Summit Materials Inc | 18.88 | 18.29 | 18.66 | 618,452 | -0.07 | | 0.37 | |
| SUN | Sunoco LP | 33.20 | 32.78 | 33.18 | 295,958 | 0.52 | | 1.59 | |
| SUP | Superior Industries International | 3.000 | 2.770 | 2.850 | 289,859 | -0.080 | | 2.73 | |
| SUPV | Grupo Supervielle S.A. | 8.400 | 7.850 | 7.940 | 1,043,582 | -0.410 | | 4.91 | |
| SUZ | Suzano Papel E Celul | 17.55 | 17.13 | 17.55 | 173,566 | 0.48 | | 2.81 | |
| SWCH | Switch Inc | 13.30 | 13.17 | 13.27 | 324,401 | -0.09 | | 0.67 | |
| SWI | Solarwinds Corp | 19.29 | 18.91 | 19.29 | 424,780 | 0.38 | | 2.01 | |
| SWJ | Stanley Black & Decker Inc | 25.84 | 25.68 | 25.82 | 36,688 | 0.00 | | 0.00 | |
| SWK | Stanley Black & Decker Inc | 147.4 | 146.0 | 146.9 | 322,301 | -0.3 | | 0.18 | |
| SWM | Schweitzer-Mauduit International | 33.46 | 32.61 | 33.00 | 48,811 | -0.47 | | 1.40 | |
| SWN | Southwestern Energy Company | 2.740 | 2.600 | 2.630 | 12,217,878 | -0.090 | | 3.31 | |
| SWP | Stanley Black & Decker Inc | 103.2 | 102.0 | 103.0 | 31,202 | 0.2 | | 0.17 | |
| SWX | Southwest Gas Corp | 90.96 | 89.57 | 89.78 | 85,835 | -0.77 | | 0.85 | |
| SWZ | Swiss Helvetia Fund | 7.823 | 7.680 | 7.755 | 26,187 | -0.015 | | 0.19 | |
| SXC | Suncoke Energy Inc | 8.830 | 8.570 | 8.670 | 487,361 | -0.100 | | 1.14 | |
| SXCP | Suncoke Energy Partners LP | 12.82 | 12.27 | 12.41 | 1,335,100 | -0.13 | | 1.04 | |
| SXI | Standex International Corp | 72.17 | 69.97 | 70.57 | 59,624 | -0.41 | | 0.58 | |
| SXT | Sensient Technologies Corp | 73.71 | 71.90 | 72.53 | 131,097 | -1.01 | | 1.37 | |
| SYF | Synchrony Financial | 35.96 | 35.58 | 35.82 | 2,132,660 | -0.14 | | 0.39 | |
| SYK | Stryker Corp | 207.8 | 205.0 | 205.0 | 1,071,690 | -1.4 | | 0.66 | |
| SYX | Systemax Inc | 21.63 | 21.29 | 21.47 | 38,655 | -0.02 | | 0.07 | |
| SYY | Sysco Corp | 73.14 | 72.65 | 72.90 | 1,249,995 | 0.31 | | 0.43 | |
| SZC | The Cushing Renaissance Fund | 14.10 | 13.97 | 14.01 | 45,958 | -0.07 | | 0.50 | |
| SZC.P | Cushing Renaissance Fd [Szc/R] | 0.2600 | 0.2100 | 0.2500 | 290,409 | 0.0100 | | 4.17 | |