| Code | Name | High | Low | Close | Volume | Change | |
|---|
| S | Sprint Corp | 9.760 | 9.590 | 9.690 | 5,001,815 | 0.050 |  | 0.52 |   |
| SA | Seabridge Gold | 13.44 | 13.03 | 13.38 | 138,510 | 0.01 | | 0.07 | |
| SAB | Saratoga Investment Corp 6.75% Notes Due | 25.20 | 25.18 | 25.20 | 400 | 0.04 | | 0.16 | |
| SAF | Saratoga Investment Corp | 25.95 | 25.71 | 25.71 | 1,900 | -0.17 |  | 0.64 | |
| SAFE | Safehold Inc | 58.65 | 56.46 | 58.65 | 86,789 | 1.75 | | 3.08 | |
| SAH | Sonic Automotive | 29.28 | 27.89 | 28.16 | 93,968 | -0.78 | | 2.70 | |
| SAIC | Science Applications International | 88.66 | 87.37 | 88.18 | 69,855 | 0.87 | | 1.00 | |
| SAIL | Sailpoint Technologies Holdings Inc | 26.15 | 24.29 | 25.80 | 631,374 | 1.46 | | 6.00 | |
| SALT | Scorpio Bulkers Inc | 2.980 | 2.910 | 2.940 | 194,411 | 0.000 |  | 0.00 | |
| SAM | Boston Beer Company | 398.8 | 393.4 | 397.3 | 35,904 | 1.7 | | 0.43 | |
| SAN | Banco Santander | 3.850 | 3.780 | 3.810 | 6,088,781 | 0.080 | | 2.14 | |
| SAN-B | Banco Santander Sa [San/Pb] | 24.38 | 24.13 | 24.20 | 5,123 | -0.24 | | 0.98 | |
| SAND | Sandstorm Gold Ltd | 7.430 | 7.250 | 7.400 | 611,947 | -0.020 | | 0.27 | |
| SAP | SAP Ag | 129.8 | 127.8 | 129.2 | 285,666 | 1.4 | | 1.10 | |
| SAR | Saratoga Investment Corp | 26.65 | 25.39 | 26.65 | 62,978 | 1.34 | | 5.29 | |
| SAVE | Spirit Airlines Inc | 35.49 | 34.07 | 34.47 | 869,155 | -0.24 | | 0.69 | |
| SB | Safe Bulkers Inc | 1.280 | 1.230 | 1.250 | 115,852 | 0.000 | | 0.00 | |
| SB-C | Safe Bulkers Inc [Sb/Pc] | 20.00 | 19.20 | 19.50 | 13,093 | -0.52 | | 2.60 | |
| SB-D | Safe Bulkers Inc [Sb/Pd] | 19.99 | 19.50 | 19.99 | 6,526 | 0.17 | | 0.86 | |
| SBE | Switchback Energy Acquisition Corp Cl A | 9.960 | 9.960 | 9.960 | 102 | -0.020 | | 0.20 | |
| SBE.U | Switchback Energy Acquisition Corp | 10.19 | 10.19 | 10.19 | 100 | 0.06 | | 0.55 | |
| SBE.W | Switchback Energy Acquisition Corp WT | 0.6000 | 0.6000 | 0.6000 | 10,000 | 0.0000 | | 0.00 | |
| SBGL | Sibanye Gold Ltd ADR | 12.72 | 12.11 | 12.26 | 5,472,200 | -0.37 | | 2.93 | |
| SBH | Sally Beauty Holdings | 12.90 | 12.41 | 12.58 | 605,248 | -0.11 | | 0.87 | |
| SBI | Western Asset Intermediate Fund Inc | 9.570 | 9.530 | 9.570 | 8,794 | 0.011 | | 0.11 | |
| SBNA | Scorpio Tankers Inc | 25.16 | 25.15 | 25.15 | 4,599 | -0.01 | | 0.03 | |
| SBOW | Silverbow Resources Inc | 3.260 | 2.880 | 3.080 | 52,900 | 0.080 | | 2.67 | |
| SBR | Sabine Royalty Trust | 36.10 | 34.44 | 35.35 | 32,514 | 1.00 | | 2.91 | |
| SBS | Cia DE Saneamento Basico Do Estado | 14.25 | 13.95 | 14.06 | 437,035 | 0.09 | | 0.64 | |
| SBSW | Sibanye Gold Ltd ADR | 10.230 | 9.700 | 9.860 | 2,105,850 | -0.040 | | 0.40 | |
| SC | Santander Consumer USA Holdings | 26.05 | 25.81 | 26.02 | 741,606 | 0.19 | | 0.74 | |
| SCA | Stellus Capital Investment 5.75% Notes | 25.72 | 25.59 | 25.59 | 1,900 | -0.03 | | 0.12 | |
| SCCO | Southern Peru Copper Corp | 35.64 | 35.03 | 35.55 | 199,311 | 0.50 | | 1.43 | |
| SCD | Lmp Capital and Income Fund Inc | 14.54 | 14.32 | 14.49 | 16,633 | 0.16 | | 1.12 | |
| SCE-G | Sce Trust II [Sce/Pg] | 24.70 | 24.44 | 24.46 | 10,860 | -0.15 | | 0.61 | |
| SCE-H | Sce TR III [Sce/Ph] | 24.85 | 24.56 | 24.73 | 3,105 | 0.03 | | 0.12 | |
| SCE-J | Sce TR IV [Sce/Pj] | 24.07 | 24.00 | 24.00 | 7,466 | -0.06 | | 0.23 | |
| SCE-K | Sce Trust V [Sce/Pk] | 24.83 | 24.66 | 24.73 | 5,477 | 0.00 | | 0.00 | |
| SCE-L | Sce Trust Vi [Sce/Pl] | 23.34 | 23.34 | 23.34 | 2,022 | -0.11 | | 0.47 | |
| SCH-C | Charles Schwab Corp [Schw/Pc] | 26.02 | 25.93 | 25.93 | 7,774 | 0.03 | | 0.12 | |
| SCH-D | Charles Schwab Corp [Schw/Pd] | 26.07 | 25.94 | 25.99 | 21,362 | 0.06 | | 0.23 | |
| SCHW | The Charles Schwab Corp | 42.40 | 41.88 | 42.24 | 4,529,360 | 0.64 | | 1.54 | |
| SCI | Service Corp International | 52.45 | 51.59 | 51.90 | 244,575 | 0.31 | | 0.60 | |
| SCL | Stepan Company | 95.14 | 93.13 | 94.43 | 16,051 | 0.64 | | 0.68 | |
| SCM | Stellus Capital Investment Cor | 14.07 | 13.61 | 13.97 | 95,583 | 0.41 | | 3.02 | |
| SCP.U | SC Health Corp [Scpe.U] | 10.54 | 10.50 | 10.50 | 5,000 | -0.03 | | 0.28 | |
| SCP.W | SC Health Corp WT [Scpe/W] | 1.0100 | 1.0000 | 1.0000 | 7,000 | 0.0000 | | 0.00 | |
| SCPE | SC Health Corp Cl A | 10.01 | 10.01 | 10.01 | 600 | -0.04 | | 0.40 | |
| SCS | Steelcase Inc | 17.67 | 17.37 | 17.58 | 67,131 | 0.14 | | 0.80 | |
| SCU | Sculptor Capital Management Inc | 25.10 | 24.32 | 24.40 | 12,037 | 0.06 | | 0.25 | |
| SCV.U | Scvx Corp [Scvx.U] | 10.31 | 10.31 | 10.31 | 1,550 | -0.01 | | 0.10 | |
| SCX | L.S. Starrett Company | 4.800 | 4.640 | 4.720 | 2,669 | -0.080 | | 1.67 | |
| SD | Sandridge Energy Inc | 2.150 | 2.060 | 2.130 | 33,553 | 0.060 | | 2.90 | |
| SDRL | Seadrill Ltd | 1.230 | 1.110 | 1.210 | 412,584 | 0.030 | | 2.54 | |
| SE | Sea Ltd ADR | 47.88 | 46.66 | 47.78 | 1,123,734 | 1.08 | | 2.31 | |
| SEAS | Seaworld Entertainment Inc Company | 30.55 | 27.83 | 28.28 | 1,572,232 | -1.48 | | 4.97 | |
| SEE | Sealed Air Corp | 34.03 | 33.15 | 33.97 | 464,059 | 1.08 | | 3.28 | |
| SEM | Select Medical Holdings Corp | 26.59 | 25.97 | 26.51 | 220,061 | 0.63 | | 2.43 | |
| SERV | Servicemaster Global Holdings | 36.65 | 35.90 | 36.06 | 896,899 | -0.31 | | 0.85 | |
| SF | Stifel Financial Corp | 61.31 | 60.60 | 61.31 | 57,699 | 0.75 | | 1.24 | |
| SF-A | Stifel Financial Corp [Sf/Pa] | 26.45 | 26.30 | 26.30 | 3,045 | 0.09 | | 0.34 | |
| SF-B | Stifel Financial Corp [Sf/Pb] | 27.32 | 26.90 | 27.00 | 15,074 | -0.14 | | 0.52 | |
| SFB | Stifel Financial Corp 5.20% Senior Notes | 26.33 | 26.03 | 26.05 | 4,270 | -0.15 | | 0.57 | |
| SFE | Safeguard Scientifics | 9.530 | 9.400 | 9.530 | 4,791 | 0.150 | | 1.60 | |
| SFL | Ship Finance International | 12.87 | 12.63 | 12.84 | 415,376 | 0.25 | | 1.99 | |
| SFT.U | Osprey Technology Acquisition Corp | 10.40 | 10.40 | 10.40 | 500 | -0.01 | | 0.10 | |
| SFT.W | Osprey Technlgy Aquistion Corp [Sftw/W] | 1.0000 | 0.9700 | 1.0000 | 290,900 | 0.0250 | | 2.56 | |
| SFTW | Osprey Technology Acquisition Corp Cl A | 9.950 | 9.950 | 9.950 | 102 | 0.030 | | 0.30 | |
| SFUN | Soufun Holdings | 2.460 | 2.350 | 2.400 | 30,141 | -0.040 | | 1.64 | |
| SGU | Star Gas Partners LP | 9.100 | 8.960 | 9.090 | 20,483 | 0.100 | | 1.11 | |
| SHAK | Shake Shack Inc | 64.48 | 61.41 | 63.42 | 928,260 | 0.35 | | 0.55 | |
| SHG | Shinhan Financial Group Co. Ltd | 28.49 | 27.79 | 28.25 | 50,818 | 0.73 | | 2.65 | |
| SHI | Sinopec Shangai Petrochemical Company | 25.95 | 25.71 | 25.85 | 22,602 | 0.50 | | 1.97 | |
| SHL.U | Tortoise Acquisition Corp [Shll.U] | 10.26 | 10.26 | 10.26 | 250,000 | 0.00 | | 0.00 | |
| SHL.W | Tortoise Acquisition Corp WT [Shll/W] | 0.5500 | 0.4500 | 0.5098 | 26,200 | -0.0702 | | 12.10 | |
| SHLL | Tortoise Acquisition Corp Cl A | 10.06 | 10.05 | 10.06 | 200 | 0.01 | | 0.13 | |
| SHLX | Shell Midstream Partners LP | 17.47 | 17.00 | 17.43 | 302,880 | -0.05 | | 0.29 | |
| SHO | Sunstone Hotel Investors | 12.11 | 11.80 | 12.04 | 2,221,092 | 0.05 | | 0.42 | |
| SHO-E | Sunstone Hotel Invs Inc [Sho/Pe] | 26.06 | 25.82 | 25.92 | 3,261 | 0.09 | | 0.35 | |
| SHO-F | Sunstone Hotel Invs Inc [Sho/Pf] | 25.74 | 25.62 | 25.70 | 3,554 | -0.06 | | 0.23 | |
| SHOP | Shopify Inc | 484.0 | 459.0 | 481.5 | 1,250,179 | 15.0 | | 3.21 | |
| SHW | Sherwin-Williams Company | 565.1 | 552.3 | 564.6 | 163,869 | 13.6 | | 2.47 | |
| SI | Silvergate Capital Corporation Cl A | 16.28 | 16.02 | 16.22 | 10,531 | -0.06 | | 0.37 | |
| SID | Companhia Siderurgica Nacional | 2.730 | 2.620 | 2.710 | 3,602,052 | 0.020 | | 0.74 | |
| SIG | Signet Jewelers Ltd | 26.14 | 24.73 | 24.82 | 466,404 | -0.81 | | 3.16 | |
| SIT-A | Site Centers Corp Shs Pfd Cl A | 27.01 | 27.01 | 27.01 | 947 | 0.20 | | 0.75 | |
| SIT-K | Site Centers Corp [Sitc/Pk] | 25.30 | 25.26 | 25.26 | 1,604 | -0.04 | | 0.16 | |
| SITC | Site Centers Corp | 12.62 | 12.50 | 12.59 | 140,579 | 0.04 | | 0.32 | |
| SITE | Siteone Landscape Supply | 105.7 | 102.4 | 104.0 | 70,072 | 0.0 | | 0.01 | |
| SIX | Six Flags Entertainment Corp | 28.12 | 26.16 | 26.24 | 1,614,601 | -1.71 | | 6.12 | |
| SJI | South Jersey Industries | 32.30 | 31.71 | 32.07 | 230,615 | -0.03 | | 0.09 | |
| SJIJ | South Jersey Industries Inc 5.625% | 26.18 | 25.91 | 25.98 | 7,254 | 0.16 | | 0.62 | |
| SJIU | South Jersey Industries Inc | 51.40 | 51.09 | 51.33 | 26,317 | 0.08 | | 0.16 | |
| SJM | J.M. Smucker Company | 112.9 | 106.7 | 111.4 | 627,131 | 3.6 | | 3.35 | |
| SJR | Shaw Communications Inc | 18.87 | 18.70 | 18.83 | 149,088 | 0.14 | | 0.75 | |
| SJT | San Juan Basin Royalty Trust | 2.440 | 2.340 | 2.440 | 26,047 | 0.090 | | 3.83 | |
| SJW | SJW Corp | 70.50 | 69.23 | 70.38 | 11,909 | 1.22 | | 1.76 | |
| SKM | Sk Telecom Corp | 19.72 | 19.55 | 19.67 | 103,909 | 0.22 | | 1.13 | |
| SKT | Tanger Factory Outlet Centers | 12.39 | 12.16 | 12.28 | 821,325 | -0.03 | | 0.24 | |
| SKX | Skechers U.S.A. | 34.13 | 32.91 | 34.10 | 532,799 | 1.29 | | 3.93 | |
| SKY | Skyline Corp | 27.31 | 26.10 | 27.03 | 259,664 | 0.89 | | 3.40 | |
| SLB | Schlumberger N.V. | 29.74 | 29.19 | 29.31 | 5,014,535 | -0.03 | | 0.10 | |
| SLCA | U.S. Silica Holdings Inc | 5.890 | 5.230 | 5.770 | 1,104,348 | 0.520 | | 9.90 | |
| SLF | Sun Life Financial Inc | 47.17 | 46.75 | 47.09 | 170,056 | 0.39 | | 0.84 | |
| SLG | SL Green Realty Corp | 86.51 | 85.77 | 86.26 | 236,897 | 0.36 | | 0.42 | |
| SLG-I | SL Green Rlty Corp [Slg/Pi] | 25.71 | 25.55 | 25.55 | 8,716 | -0.10 | | 0.39 | |
| SM | Sm Energy Company | 7.210 | 6.870 | 7.000 | 912,032 | -0.040 | | 0.57 | |
| SMAR | Smartsheet Inc Cl A | 48.55 | 46.11 | 48.05 | 298,531 | 2.07 | | 4.50 | |
| SMFG | Sumitomo Mitsui Financial Group Inc | 6.500 | 6.450 | 6.480 | 1,053,793 | 0.070 | | 1.09 | |
| SMG | Scotts Miracle-Gro Company | 116.3 | 113.7 | 115.8 | 54,629 | 2.1 | | 1.86 | |
| SMHI | Seacor Marine Holdings Inc | 8.010 | 7.820 | 7.950 | 2,494 | 0.100 | | 1.27 | |
| SMLP | Summit Midstream Partners LP | 2.530 | 2.410 | 2.490 | 198,111 | 0.080 | | 3.32 | |
| SMM | Salient Midstream & MLP Fund | 6.480 | 6.430 | 6.480 | 45,079 | 0.020 | | 0.31 | |
| SMP | Standard Motor Products | 46.76 | 45.05 | 46.66 | 11,888 | 1.91 | | 4.27 | |
| SNA | Snap-On Inc | 155.3 | 152.5 | 154.2 | 125,980 | 0.6 | | 0.36 | |
| SNAP | Snap Inc | 16.50 | 15.92 | 16.12 | 7,253,687 | 0.23 | | 1.45 | |
| SNDR | Schneider National Inc | 20.15 | 19.84 | 19.88 | 53,884 | -0.12 | | 0.60 | |
| SNE | Sony Corp | 64.83 | 64.11 | 64.72 | 471,316 | 1.14 | | 1.79 | |
| SNN | Smith & Nephew Snats | 48.17 | 47.54 | 47.79 | 432,321 | 0.21 | | 0.44 | |
| SNP | China Petroleum & Chemical Corp | 52.51 | 51.85 | 52.31 | 79,914 | 0.89 | | 1.73 | |
| SNR | New Senior Investment Group Inc | 7.900 | 7.710 | 7.830 | 68,025 | 0.030 | | 0.38 | |
| SNV | Synovus Financial Corp | 32.54 | 32.06 | 32.23 | 191,006 | 0.02 | | 0.06 | |
| SNV-D | Synovus Financial Corp [Snv/Pd] | 27.20 | 26.78 | 26.78 | 2,735 | -0.05 | | 0.19 | |
| SNV-E | Synovus Finl Corp [Snv/Pe] | 26.80 | 26.64 | 26.78 | 18,425 | 0.00 | | 0.00 | |
| SNX | Synnex Corp | 137.3 | 133.6 | 137.1 | 67,843 | 3.9 | | 2.92 | |
| SO | Southern Company | 67.55 | 66.56 | 67.49 | 1,007,026 | 0.63 | | 0.94 | |
| SOGO | Sogou Inc | 4.050 | 3.900 | 4.020 | 324,528 | 0.110 | | 2.81 | |
| SOI | Solaris Oilfield Infrastructure Inc Cl A | 12.07 | 11.75 | 12.01 | 143,577 | 0.17 | | 1.44 | |
| SOJA | The Southern Co. Series | 25.92 | 25.85 | 25.88 | 16,540 | 0.04 | | 0.15 | |
| SOJB | Southern Company | 25.74 | 25.56 | 25.56 | 16,927 | 0.00 | | 0.00 | |
| SOJC | Southern Company Series 2017B 5.25% | 26.24 | 26.13 | 26.13 | 5,658 | 0.03 | | 0.11 | |
| SOJD | Southern Company Series 2020A 4.95% | 25.54 | 25.37 | 25.40 | 86,252 | -0.09 | | 0.35 | |
| SOL | Renesola Ltd | 1.470 | 1.410 | 1.440 | 74,108 | -0.087 | | 5.70 | |
| SOLN | Southern Company | 55.13 | 54.79 | 55.12 | 10,222 | 0.35 | | 0.64 | |
| SON | Sonoco Products Company | 52.91 | 52.32 | 52.84 | 172,649 | 0.81 | | 1.56 | |
| SOR | Source Capital | 39.67 | 38.95 | 39.48 | 1,369 | 0.68 | | 1.75 | |
| SPA.U | Spartan Energy Acquisiton Corp [Spaq.U] | 10.46 | 10.46 | 10.46 | 100 | 0.00 | | 0.00 | |
| SPA.W | Spartan Energy Acquisiton Corp WT | 0.7400 | 0.7200 | 0.7400 | 400 | 0.0400 | | 5.71 | |
| SPAQ | Spartan Energy Acquisition Corp Cl A | 10.23 | 10.22 | 10.22 | 603 | 0.01 | | 0.10 | |
| SPB | Spectrum Brands Holdings Inc | 57.45 | 56.38 | 57.05 | 62,002 | -0.13 | | 0.23 | |
| SPC.U | Virgin Galactic Hlds Inc [Spce.U] | 40.55 | 36.50 | 40.00 | 13,174 | -1.89 | | 4.50 | |
| SPC.W | Virgin Galactic Hlds Inc [Spce/W] | 22.07 | 19.46 | 22.02 | 341,067 | 1.01 | | 4.81 | |
| SPCE | Virgin Galactic Holdings Inc | 34.69 | 31.11 | 33.85 | 18,791,048 | -0.19 | | 0.56 | |
| SPE | Special Opportunities Fund Inc | 14.50 | 14.00 | 14.50 | 24,124 | 0.15 | | 1.05 | |
| SPE-B | Special Opportunities Fd Inc [Spe/Pb] | 26.10 | 25.73 | 25.87 | 4,300 | -0.01 | | 0.04 | |
| SPG | Simon Property Group | 137.4 | 135.2 | 137.2 | 509,120 | 1.9 | | 1.43 | |
| SPG-J | Simon Ppty Group Inc [Spg/Pj] | 73.42 | 73.26 | 73.42 | 489 | 2.42 | | 3.41 | |
| SPGI | S&P Global Inc | 289.3 | 282.6 | 287.2 | 466,822 | 4.6 | | 1.62 | |
| SPH | Suburban Propane Partners LP | 20.38 | 20.00 | 20.34 | 123,808 | 0.15 | | 0.74 | |
| SPL-A | Steel Partners Holdings LP [Splp/Pa] | 22.30 | 21.81 | 22.30 | 6,958 | -0.05 | | 0.22 | |
| SPLP | Steel Partners Hlds | 10.66 | 10.60 | 10.66 | 1,470 | 0.00 | | 0.00 | |
| SPN | Superior Energy Services | 4.550 | 4.150 | 4.150 | 58,363 | -0.170 | | 3.94 | |
| SPOT | Spotify Technology S.A. | 144.6 | 140.4 | 143.7 | 570,941 | 1.9 | | 1.33 | |
| SPR | Spirit Aerosystems Holdings | 61.27 | 59.77 | 61.02 | 347,479 | 1.80 | | 3.04 | |
| SPXC | SPX Corp | 47.72 | 46.78 | 47.63 | 33,613 | 0.86 | | 1.84 | |
| SPXX | Nuveen Equity Premium and Growth Fund | 15.85 | 15.76 | 15.84 | 43,937 | 0.03 | | 0.19 | |
| SQ | Square | 79.08 | 77.25 | 78.60 | 3,528,221 | 1.55 | | 2.01 | |
| SQM | Sociedad Quimica Y Minera S.A. | 29.90 | 29.50 | 29.80 | 244,114 | 0.04 | | 0.13 | |
| SQNS | Sequans Communications S A | 6.260 | 5.750 | 5.770 | 102,697 | -0.490 | | 7.83 | |
| SR | Spire Inc | 84.58 | 83.42 | 84.34 | 42,211 | 0.83 | | 0.99 | |
| SR-A | Spire Inc [Sr/Pa] | 27.33 | 26.90 | 26.95 | 10,901 | -0.09 | | 0.33 | |
| SRC | Spirit Realty Capital Inc | 52.67 | 51.32 | 52.20 | 470,161 | 0.04 | | 0.08 | |
| SRC-A | Spirit Rlty Cap Inc [Src/Pa] | 26.34 | 26.00 | 26.17 | 5,592 | 0.12 | | 0.46 | |
| SRE | Sempra Energy | 150.9 | 149.4 | 150.1 | 530,153 | 0.5 | | 0.33 | |
| SRE-A | Sempra Energy [Sre/Pa] | 119.5 | 118.7 | 119.4 | 68,682 | 0.4 | | 0.36 | |
| SRE-B | Sempra Energy [Sre/Pb] | 118.6 | 117.6 | 118.6 | 49,914 | 0.6 | | 0.54 | |
| SREA | Sempra Energy 5.750% Junior Subordinated | 26.66 | 26.51 | 26.66 | 28,752 | 0.12 | | 0.45 | |
| SRF | The Cushing Royalty & Income Fund | 5.900 | 5.780 | 5.780 | 5,917 | -0.060 | | 1.03 | |
| SRG | Seritage Growth Properties | 36.23 | 35.66 | 35.72 | 22,284 | -0.42 | | 1.16 | |
| SRG-A | Seritage Growth Pptys [Srg/Pa] | 26.00 | 25.50 | 25.95 | 4,209 | 0.00 | | 0.00 | |
| SRI | Stoneridge Inc | 28.46 | 27.87 | 27.87 | 110,330 | -0.17 | | 0.61 | |
| SRL | Scully Royalty Ltd | 9.000 | 8.770 | 8.950 | 1,200 | -0.090 | | 1.00 | |
| SRLP | Sprague Resources LP | 14.07 | 13.96 | 13.96 | 37,676 | -0.09 | | 0.64 | |
| SRT | Startek Inc | 7.180 | 7.130 | 7.180 | 308 | 0.150 | | 2.13 | |
| SRV | The Cushing MLP Total Return Fund | 9.310 | 9.160 | 9.310 | 27,675 | -0.010 | | 0.11 | |
| SSD | Simpson Manufacturing Company | 81.41 | 80.27 | 81.07 | 28,877 | 0.83 | | 1.03 | |
| SSI | Stage Stores | 0.5900 | 0.5500 | 0.5600 | 234,162 | -0.0072 | | 1.27 | |
| SSL | Sasol Ltd | 13.04 | 12.82 | 13.04 | 164,319 | 0.02 | | 0.15 | |
| SSTK | Shutterstock Inc | 42.06 | 40.86 | 41.15 | 25,301 | -0.10 | | 0.24 | |
| SSW | Seaspan Corp | 10.23 | 9.76 | 10.22 | 396,913 | 0.00 | | 0.00 | |
| SSW-D | Seaspan Corp [Ssw/Pd] | 25.11 | 24.60 | 24.67 | 11,261 | -0.05 | | 0.19 | |
| SSW-E | Seaspan Corp [Ssw/Pe] | 24.95 | 24.55 | 24.86 | 16,148 | 0.22 | | 0.89 | |
| SSW-G | Seaspan Corp [Ssw/Pg] | 24.97 | 24.74 | 24.88 | 11,956 | 0.15 | | 0.61 | |
| SSW-H | Seaspan Corp [Ssw/Ph] | 24.62 | 24.30 | 24.56 | 19,478 | 0.14 | | 0.57 | |
| SSW-I | Seaspan Corp [Ssw/Pi] | 25.45 | 25.10 | 25.24 | 15,151 | 0.24 | | 0.96 | |
| SSWA | Seaspan Corp 7.125% Notes Due 2027 | 25.60 | 25.45 | 25.45 | 25,786 | -0.13 | | 0.51 | |
| ST | Sensata Technologies Holding N.V. | 45.14 | 44.10 | 44.79 | 149,970 | 0.77 | | 1.75 | |
| STA-C | Stag Indl Inc [Stag/Pc] | 25.88 | 25.57 | 25.77 | 678 | 0.14 | | 0.55 | |
| STA-D | Istar Inc [Star/Pd] | 25.64 | 25.46 | 25.52 | 1,856 | 0.10 | | 0.39 | |
| STA-G | Istar Inc [Star/Pg] | 25.62 | 25.35 | 25.62 | 4,658 | 0.18 | | 0.71 | |
| STA-I | Istar Inc [Star/Pi] | 25.30 | 25.19 | 25.25 | 3,637 | 0.13 | | 0.52 | |
| STAG | STI Inc | 31.70 | 31.17 | 31.66 | 268,780 | 0.46 | | 1.47 | |
| STAR | Istar Financial Inc | 16.78 | 16.30 | 16.61 | 449,868 | 0.30 | | 1.84 | |
| STC | Stewart Information Services Corp | 39.80 | 38.67 | 38.83 | 12,029 | -0.58 | | 1.47 | |
| STE | Steris Corp | 168.0 | 165.5 | 167.5 | 239,080 | 2.6 | | 1.58 | |
| STG | Sunlands Online Education Group ADR | 2.630 | 2.600 | 2.610 | 2,067 | -0.005 | | 0.19 | |
| STK | Columbia Seligman Premium Technology | 22.54 | 22.28 | 22.54 | 58,520 | 0.26 | | 1.17 | |
| STL | Sterling Bancorp | 18.31 | 18.05 | 18.10 | 388,381 | -0.02 | | 0.11 | |
| STL-A | Sterling Bancorp D [Stl/Pa] | 26.86 | 26.55 | 26.55 | 4,019 | 0.04 | | 0.15 | |
| STM | Stmicroelectronics N.V. | 29.20 | 28.55 | 29.01 | 1,262,832 | 1.00 | | 3.57 | |
| STN | Stantec Inc | 30.16 | 29.75 | 30.01 | 32,021 | 0.17 | | 0.57 | |
| STNG | Scorpio Tankers Inc | 18.68 | 17.55 | 18.20 | 900,155 | 0.78 | | 4.48 | |
| STON | Stonemor Partners LP | 1.090 | 1.060 | 1.060 | 28,828 | -0.020 | | 1.85 | |
| STOR | Store Capital Corpstore Capital | 37.26 | 36.56 | 37.04 | 425,207 | -0.01 | | 0.03 | |
| STT | State Street Corp | 71.65 | 70.95 | 71.40 | 666,430 | 0.55 | | 0.78 | |
| STT-C | State Street Corp [Stt/Pc] | 25.30 | 25.30 | 25.30 | 2,314 | 0.00 | | 0.00 | |
| STT-D | State Street Corp [Stt/Pd] | 27.53 | 27.36 | 27.38 | 15,041 | 0.09 | | 0.33 | |
| STT-G | State Street Corp [Stt/Pg] | 28.03 | 27.83 | 27.85 | 9,797 | 0.07 | | 0.25 | |
| STWD | Starwood Property Trust | 24.63 | 24.18 | 24.56 | 1,163,286 | 0.33 | | 1.36 | |
| STZ | Constellation Brands Inc | 197.7 | 194.5 | 197.6 | 279,503 | 2.3 | | 1.16 | |
| STZ.B | Constellation Brd Cl B | 196.6 | 194.6 | 196.6 | 2,036 | -10.3 | | 4.98 | |
| SU | Suncor Energy Inc | 29.40 | 28.90 | 29.20 | 1,242,275 | 0.08 | | 0.27 | |
| SUI | Sun Communities | 170.5 | 169.1 | 169.8 | 129,766 | -0.7 | | 0.42 | |
| SUM | Summit Materials Inc | 21.29 | 20.95 | 21.09 | 97,877 | 0.07 | | 0.33 | |
| SUN | Sunoco LP | 30.12 | 29.30 | 29.95 | 158,566 | 0.60 | | 2.04 | |
| SUP | Superior Industries International | 2.800 | 2.650 | 2.730 | 47,177 | 0.010 | | 0.37 | |
| SUPV | Grupo Supervielle S.A. | 2.920 | 2.780 | 2.890 | 220,654 | 0.090 | | 3.21 | |
| SUZ | Suzano Papel E Celul | 9.010 | 8.360 | 8.950 | 98,936 | 0.200 | | 2.29 | |
| SWCH | Switch Inc | 17.17 | 16.76 | 17.02 | 229,940 | 0.06 | | 0.35 | |
| SWI | Solarwinds Corp | 17.92 | 17.38 | 17.78 | 122,880 | 0.52 | | 3.01 | |
| SWK | Stanley Black & Decker Inc | 148.1 | 145.0 | 147.9 | 467,551 | 4.2 | | 2.94 | |
| SWM | Schweitzer-Mauduit International | 35.89 | 35.12 | 35.76 | 101,716 | 0.52 | | 1.48 | |
| SWN | Southwestern Energy Company | 1.560 | 1.500 | 1.510 | 4,959,200 | 0.010 | | 0.67 | |
| SWP | Stanley Black & Decker Inc | 99.54 | 98.56 | 99.54 | 26,940 | 1.79 | | 1.83 | |
| SWT | Stanley Black & Decker Inc | 98.27 | 97.11 | 98.22 | 7,358 | 2.20 | | 2.29 | |
| SWX | Southwest Gas Corp | 75.57 | 74.11 | 74.68 | 38,285 | 0.92 | | 1.25 | |
| SWZ | Swiss Helvetia Fund | 8.340 | 8.290 | 8.310 | 11,322 | 0.010 | | 0.12 | |
| SXC | Suncoke Energy Inc | 5.370 | 5.220 | 5.250 | 122,274 | -0.090 | | 1.69 | |
| SXI | Standex International Corp | 70.00 | 68.31 | 69.69 | 4,853 | 1.34 | | 1.96 | |
| SXT | Sensient Technologies Corp | 53.72 | 52.90 | 53.14 | 38,332 | 0.17 | | 0.32 | |
| SYF | Synchrony Financial | 31.41 | 30.81 | 31.26 | 1,747,006 | 0.50 | | 1.63 | |
| SYF-A | Synchrony Financial 5.625% Prf Perpetual | 25.86 | 25.71 | 25.77 | 24,513 | -0.04 | | 0.14 | |
| SYK | Stryker Corp | 211.0 | 206.5 | 208.5 | 407,287 | 2.2 | | 1.08 | |
| SYX | Systemax Inc | 23.00 | 21.85 | 22.12 | 16,049 | 0.51 | | 2.36 | |
| SYY | Sysco Corp | 74.65 | 73.60 | 74.58 | 487,694 | 0.53 | | 0.72 | |
| SZC | The Cushing Renaissance Fund | 11.96 | 11.87 | 11.90 | 28,482 | -0.01 | | 0.08 | |