| Code | Name | High | Low | Close | Volume | Change | |
|---|
| UA | Under Armour Inc Cl C | 18.30 | 17.91 | 17.99 | 1,033,030 | 0.01 |  | 0.06 |   |
| UAA | Under Armour | 20.14 | 19.62 | 19.78 | 3,025,335 | 0.12 | | 0.61 | |
| UAN | Cvr Partners LP | 3.770 | 3.620 | 3.730 | 41,517 | 0.070 | | 1.91 | |
| UBA | Urstadt Biddle Properties Inc | 23.73 | 23.31 | 23.37 | 118,028 | -0.27 |  | 1.14 | |
| UBER | Uber Technologies Inc | 33.01 | 32.06 | 33.00 | 5,513,002 | 0.40 | | 1.23 | |
| UBP | Urstadt Biddle Properties Inc | 18.94 | 18.23 | 18.41 | 12,213 | -0.34 | | 1.81 | |
| UBP-G | Urstadt Biddle Pptys Inc [Ubp/Pg] | 25.45 | 25.42 | 25.45 | 200 | 0.04 | | 0.16 | |
| UBP-H | Urstadt Biddle Pptys Inc [Ubp/Ph] | 27.20 | 27.18 | 27.20 | 694 | 0.11 | | 0.41 | |
| UBS | UBS Group Ag | 11.37 | 11.22 | 11.35 | 1,807,761 | -0.10 | | 0.87 | |
| UDR | United Dominion Realty Trust | 48.35 | 47.73 | 48.09 | 1,220,999 | 0.18 | | 0.38 | |
| UE | Urban Edge Properties | 19.58 | 19.36 | 19.43 | 710,757 | 0.00 |  | 0.00 | |
| UFI | Unifi Inc | 22.57 | 21.96 | 22.36 | 45,732 | 0.25 | | 1.13 | |
| UFS | Domtar Corp | 35.29 | 34.10 | 35.05 | 679,497 | 0.64 | | 1.86 | |
| UGI | Ugi Corp | 50.37 | 49.85 | 50.27 | 1,583,151 | 0.50 | | 1.00 | |
| UGP | Ultrapar Participacoes S.A. | 4.410 | 4.320 | 4.360 | 467,972 | -0.010 | | 0.23 | |
| UHS | Universal Health Services | 150.8 | 148.7 | 150.0 | 579,934 | -0.2 | | 0.10 | |
| UHT | Universal Health Realty Income Trust | 102.8 | 101.4 | 101.8 | 96,284 | 0.1 | | 0.07 | |
| UI | Ubiquiti Networks | 119.5 | 117.4 | 117.5 | 365,222 | -1.0 | | 0.84 | |
| UIS | Unisys Corp | 7.720 | 7.350 | 7.570 | 1,392,874 | -0.230 | | 2.95 | |
| UL | Unilever Plc | 60.73 | 60.31 | 60.35 | 587,255 | 0.38 | | 0.63 | |
| UMC | United Microelectronics Corp | 2.160 | 2.130 | 2.150 | 546,608 | 0.050 | | 2.38 | |
| UMH | Umh Properties | 13.93 | 13.74 | 13.87 | 190,975 | 0.04 | | 0.29 | |
| UMH-B | Umh Pptys Inc [Umh/Pb] | 25.98 | 25.94 | 25.94 | 7,100 | -0.01 | | 0.04 | |
| UMH-C | Umh Pptys Inc [Umh/Pc] | 26.00 | 25.89 | 26.00 | 14,184 | -0.01 | | 0.04 | |
| UMH-D | Umh Pptys Inc [Umh/Pd] | 25.35 | 25.35 | 25.35 | 1,020 | 0.00 | | 0.00 | |
| UN | Unilever NV | 60.01 | 59.62 | 59.70 | 919,707 | 0.33 | | 0.56 | |
| UNF | Unifirst Corp | 195.1 | 192.0 | 193.0 | 50,577 | -1.5 | | 0.79 | |
| UNFI | United Nat Foods | 12.25 | 11.76 | 12.20 | 692,078 | 0.28 | | 2.35 | |
| UNH | Unitedhealth Group Inc | 230.8 | 228.3 | 228.8 | 3,281,216 | -4.1 | | 1.77 | |
| UNM | Unumprovident Corp | 29.86 | 29.04 | 29.62 | 1,193,253 | 0.17 | | 0.58 | |
| UNMA | Unum Group 6.250% Junior Subordinated | 27.25 | 27.12 | 27.25 | 32,989 | 0.03 | | 0.11 | |
| UNP | Union Pacific Corp | 167.2 | 165.3 | 166.1 | 2,116,833 | -0.3 | | 0.20 | |
| UNT | Unit Corp | 3.800 | 3.640 | 3.730 | 633,789 | 0.010 | | 0.27 | |
| UNVR | Univar Inc | 22.10 | 21.71 | 21.86 | 2,191,468 | -0.14 | | 0.64 | |
| UPS | United Parcel Service | 120.9 | 118.9 | 119.1 | 2,999,938 | -1.7 | | 1.37 | |
| URI | United Rentals | 129.6 | 124.1 | 128.4 | 1,323,290 | 2.0 | | 1.55 | |
| USA | Liberty All-Star Equity Fund | 6.430 | 6.400 | 6.410 | 407,668 | 0.000 | | 0.00 | |
| USAC | USA Compression Partners LP | 17.01 | 16.57 | 16.90 | 114,942 | 0.25 | | 1.50 | |
| USB | U.S. Bancorp | 55.77 | 55.05 | 55.68 | 3,527,178 | 0.24 | | 0.43 | |
| USB-A | US Bancorp [Usb/Pa] | 850.0 | 850.0 | 850.0 | 1,058 | 1.0 | | 0.12 | |
| USB-H | US Bancorp [Usb/Ph] | 21.48 | 21.35 | 21.46 | 70,231 | 0.12 | | 0.56 | |
| USB-M | US Bancorp [Usb/Pm] | 28.08 | 27.88 | 27.92 | 52,450 | -0.04 | | 0.14 | |
| USB-O | US Bancorp [Usb/Po] | 25.65 | 25.51 | 25.55 | 34,508 | 0.04 | | 0.16 | |
| USB-P | US Bancorp Del [Usb/Pp] | 27.24 | 26.94 | 27.14 | 45,078 | 0.30 | | 1.12 | |
| USDP | USD Partners LP | 10.48 | 10.26 | 10.37 | 10,689 | -0.11 | | 1.05 | |
| USFD | US Foods Holding | 42.97 | 42.63 | 42.68 | 1,299,544 | -0.13 | | 0.30 | |
| USM | United States Cellular Corp | 38.23 | 37.09 | 37.81 | 123,833 | 0.20 | | 0.53 | |
| USNA | Usana Health Sciences Inc | 70.06 | 67.76 | 67.95 | 136,840 | -0.88 | | 1.28 | |
| USPH | U.S. Physical Therapy | 133.3 | 130.3 | 132.5 | 55,998 | 1.4 | | 1.07 | |
| USX | U.S. Xpress Enterprises Inc Cl A | 4.990 | 4.690 | 4.830 | 183,985 | -0.030 | | 0.62 | |
| UTF | Cohen & Steers Infrastructure Fund | 27.33 | 27.17 | 27.26 | 128,868 | -0.03 | | 0.11 | |
| UTI | Universal Technical Institute Inc | 5.500 | 5.210 | 5.210 | 13,603 | -0.320 | | 5.79 | |
| UTL | Unitil Corp | 62.94 | 61.68 | 61.83 | 47,752 | -0.57 | | 0.91 | |
| UTX | United Technologies Corp | 136.1 | 134.1 | 135.7 | 2,603,910 | 0.1 | | 0.07 | |
| UVE | Universal Insurance Holdings Inc | 28.84 | 28.06 | 28.60 | 139,724 | 0.20 | | 0.70 | |
| UVV | Universal Corp | 54.85 | 53.92 | 53.95 | 122,947 | -0.73 | | 1.34 | |
| UZA | United States Cellular Corp | 25.76 | 25.59 | 25.61 | 16,337 | -0.15 | | 0.58 | |
| UZB | United States Cellular Corp | 26.87 | 26.75 | 26.87 | 12,348 | 0.09 | | 0.34 | |
| UZC | United States Cellular Corp | 26.90 | 26.74 | 26.85 | 17,132 | -0.01 | | 0.04 | |