| Code | Name | High | Low | Close | Volume | Change | |
|---|
| UA | Under Armour Inc Cl C | 24.23 | 23.59 | 23.83 | 2,470,000 | -0.43 |  | 1.77 |   |
| UAA | Under Armour | 27.41 | 26.82 | 26.93 | 2,940,800 | -0.43 | | 1.57 | |
| UAN | Cvr Partners LP | 3.710 | 3.620 | 3.700 | 16,400 | 0.040 |  | 1.09 | |
| UBA | Urstadt Biddle Properties Inc | 21.45 | 21.23 | 21.42 | 59,400 | 0.24 | | 1.13 | |
| UBER | Uber Technologies Inc | 44.35 | 43.52 | 43.62 | 5,854,100 | -0.51 | | 1.16 | |
| UBP | Urstadt Biddle Properties Inc | 16.75 | 16.60 | 16.60 | 6,500 | -0.02 | | 0.12 | |
| UBP-G | Urstadt Biddle Properties Inc | 26.05 | 25.95 | 26.00 | 4,000 | 0.00 |  | 0.00 | |
| UBP-H | Urstadt Biddle Properties Inc Pfd | 26.91 | 26.64 | 26.91 | 7,100 | 0.14 | | 0.52 | |
| UBS | UBS Group Ag | 12.19 | 12.04 | 12.04 | 3,345,500 | -0.07 | | 0.58 | |
| UDR | United Dominion Realty Trust | 46.67 | 45.80 | 46.23 | 1,178,100 | -0.21 | | 0.45 | |
| UE | Urban Edge Properties | 17.08 | 16.84 | 16.93 | 510,500 | -0.10 | | 0.59 | |
| UFI | Unifi Inc | 18.43 | 17.88 | 17.94 | 74,600 | -0.37 | | 2.02 | |
| UFS | Domtar Corp | 41.82 | 40.42 | 40.45 | 859,700 | -1.35 | | 3.23 | |
| UGI | Ugi Corp | 52.89 | 51.87 | 51.96 | 1,402,700 | -0.64 | | 1.22 | |
| UGP | Ultrapar Participacoes S.A. | 5.400 | 5.300 | 5.350 | 514,400 | 0.040 | | 0.75 | |
| UHS | Universal Health Services | 134.0 | 132.7 | 132.9 | 348,700 | -1.1 | | 0.81 | |
| UHT | Universal Health Realty Income Trust | 89.33 | 87.38 | 88.85 | 56,000 | 0.49 | | 0.55 | |
| UIS | Unisys Corp | 10.20 | 10.04 | 10.11 | 461,700 | -0.01 | | 0.10 | |
| UL | Unilever Plc | 63.53 | 62.98 | 63.10 | 440,200 | -0.05 | | 0.08 | |
| UMC | United Microelectronics Corp | 2.180 | 2.135 | 2.160 | 392,400 | -0.030 | | 1.37 | |
| UMH | Umh Properties | 12.52 | 12.29 | 12.46 | 120,200 | 0.01 | | 0.08 | |
| UMH-B | Umh Properties Inc | 26.23 | 26.22 | 26.22 | 500 | 0.02 | | 0.08 | |
| UMH-C | Umh Properties Inc | 25.42 | 25.31 | 25.42 | 6,900 | 0.08 | | 0.32 | |
| UMH-D | Umh Properties Inc Cum Red Pfd Ser D | 24.70 | 24.64 | 24.70 | 5,500 | 0.02 | | 0.07 | |
| UN | Unilever NV | 61.31 | 60.69 | 60.72 | 893,900 | -0.25 | | 0.41 | |
| UNF | Unifirst Corp | 190.4 | 185.6 | 187.5 | 146,300 | 1.9 | | 1.05 | |
| UNFI | United Nat Foods | 9.710 | 9.340 | 9.500 | 705,000 | -0.220 | | 2.26 | |
| UNH | Unitedhealth Group Inc | 268.7 | 263.5 | 266.7 | 3,995,100 | 2.0 | | 0.75 | |
| UNM | Unumprovident Corp | 32.99 | 32.50 | 32.67 | 1,589,100 | -0.29 | | 0.88 | |
| UNMA | Unum Group 6.250% Junior Subordinated | 26.59 | 26.24 | 26.55 | 27,100 | 0.14 | | 0.53 | |
| UNP | Union Pacific Corp | 171.5 | 163.8 | 164.6 | 10,726,000 | -10.6 | | 6.05 | |
| UNT | Unit Corp | 7.810 | 7.270 | 7.270 | 599,800 | -0.450 | | 5.83 | |
| UNVR | Univar Inc | 21.20 | 20.59 | 20.69 | 1,844,000 | -0.47 | | 2.22 | |
| UPS | United Parcel Service | 105.1 | 102.1 | 102.2 | 3,672,300 | -3.4 | | 3.20 | |
| URI | United Rentals | 136.9 | 131.3 | 131.5 | 2,476,500 | -6.1 | | 4.43 | |
| USA | Liberty All-Star Equity Fund | 6.540 | 6.500 | 6.500 | 649,700 | -0.040 | | 0.61 | |
| USAC | USA Compression Partners LP | 18.25 | 18.06 | 18.10 | 101,300 | -0.04 | | 0.22 | |
| USB | U.S. Bancorp | 54.84 | 52.81 | 54.22 | 8,805,200 | 1.18 | | 2.22 | |
| USB-A | U.S. Bancorp Depositary Shares | 809.0 | 809.0 | 809.0 | 600 | 0.0 | | 0.00 | |
| USB-H | U.S. Bancorp Dep Sh | 20.13 | 20.04 | 20.04 | 99,000 | -0.01 | | 0.05 | |
| USB-M | U.S. Bancorp | 27.12 | 27.06 | 27.08 | 300,900 | 0.00 | | 0.00 | |
| USB-O | U.S. Bancorp | 25.50 | 25.35 | 25.43 | 23,300 | 0.00 | | 0.00 | |
| USB-P | US Bancorp [De] Depositary Shs Repstg | 26.36 | 26.21 | 26.23 | 137,700 | -0.02 | | 0.08 | |
| USDP | USD Partners LP | 11.92 | 11.74 | 11.88 | 49,600 | 0.13 | | 1.11 | |
| USFD | US Foods Holding | 36.30 | 35.62 | 35.72 | 817,500 | -0.43 | | 1.19 | |
| USM | United States Cellular Corp | 47.36 | 45.88 | 46.70 | 208,200 | -0.10 | | 0.21 | |
| USNA | Usana Health Sciences Inc | 62.45 | 59.18 | 60.51 | 420,300 | -1.44 | | 2.32 | |
| USPH | U.S. Physical Therapy | 125.8 | 124.1 | 125.3 | 60,600 | 0.0 | | 0.03 | |
| USX | U.S. Xpress Enterprises Inc Cl A | 4.660 | 4.380 | 4.450 | 281,900 | -0.170 | | 3.68 | |
| UTF | Cohen & Steers Infrastructure Fund | 26.25 | 26.12 | 26.19 | 129,300 | -0.03 | | 0.11 | |
| UTI | Universal Technical Institute Inc | 3.780 | 3.650 | 3.650 | 10,900 | -0.070 | | 1.88 | |
| UTL | Unitil Corp | 59.54 | 58.86 | 59.12 | 43,400 | 0.10 | | 0.17 | |
| UTX | United Technologies Corp | 133.3 | 130.1 | 130.1 | 2,736,100 | -3.1 | | 2.32 | |
| UVE | Universal Insurance Holdings Inc | 27.55 | 26.80 | 26.94 | 242,200 | -0.47 | | 1.71 | |
| UVV | Universal Corp | 61.10 | 60.59 | 61.10 | 96,400 | 0.23 | | 0.38 | |
| UZA | United States Cellular Corp | 25.80 | 25.65 | 25.68 | 13,600 | 0.01 | | 0.04 | |
| UZB | United States Cellular Corp | 26.14 | 26.03 | 26.14 | 10,400 | 0.08 | | 0.31 | |
| UZC | United States Cellular Corp | 26.47 | 26.36 | 26.41 | 13,600 | -0.03 | | 0.11 | |