| Code | Name | High | Low | Close | Volume | Change | |
|---|
| UA | Under Armour Inc Class C Comm | 16.70 | 16.28 | 16.28 | 3,776,000 | -0.40 |  | 2.40 |   |
| UAA | Under Armour | 18.18 | 17.79 | 17.81 | 3,871,900 | -0.37 | | 2.04 | |
| UAL | United Continental Holdings | 66.84 | 64.59 | 64.70 | 3,905,600 | -2.22 | | 3.32 | |
| UAN | Cvr Partners LP | 3.150 | 2.850 | 2.860 | 501,800 | -0.250 | | 8.04 | |
| UBA | Urstadt Biddle Properties Inc | 20.77 | 20.51 | 20.52 | 86,200 | -0.09 | | 0.44 | |
| UBP | Urstadt Biddle Properties Inc | 16.76 | 16.38 | 16.68 | 500 | 0.00 |  | 0.00 | |
| UBP-F | Privatebancorp Inc | 25.48 | 25.38 | 25.42 | 50,700 | 0.09 |  | 0.34 | |
| UBP-G | Urstadt Biddle Properties Inc | 25.85 | 25.85 | 25.85 | 100 | 0.00 | | 0.00 | |
| UBS | UBS Ag Ordinary Shares When Iss | 16.98 | 16.74 | 16.75 | 1,202,200 | -0.33 | | 1.93 | |
| UCP | Ucp. Inc | 11.44 | 11.30 | 11.44 | 64,600 | 0.14 | | 1.24 | |
| UDR | United Dominion Realty Trust | 39.32 | 38.82 | 39.23 | 1,138,600 | 0.30 | | 0.77 | |
| UE | Urban Edge Properties | 25.11 | 24.66 | 24.66 | 458,900 | -0.30 | | 1.20 | |
| UFI | Unifi Inc | 30.58 | 30.03 | 30.05 | 35,100 | -0.60 | | 1.96 | |
| UFS | Domtar Corp | 40.98 | 39.29 | 39.86 | 901,400 | 0.08 | | 0.20 | |
| UGI | Ugi Corp | 49.42 | 48.57 | 48.57 | 626,300 | -0.44 | | 0.90 | |
| UGP | Ultrapar Participacoes S.A. | 22.38 | 22.03 | 22.11 | 912,400 | -0.70 | | 3.07 | |
| UHS | Universal Health Services | 109.2 | 106.7 | 107.2 | 1,159,600 | -1.5 | | 1.38 | |
| UHT | Universal Health Realty Income Trust | 75.28 | 74.09 | 74.11 | 31,800 | -1.12 | | 1.49 | |
| UIS | Unisys Corp | 8.400 | 7.900 | 7.900 | 829,200 | -0.400 | | 4.82 | |
| UL | Unilever Plc | 57.60 | 57.02 | 57.05 | 713,200 | -0.49 | | 0.85 | |
| UMC | United Microelectronics Corp | 2.330 | 2.290 | 2.290 | 620,800 | -0.030 | | 1.29 | |
| UMH | Umh Properties | 15.31 | 15.05 | 15.06 | 126,200 | -0.13 | | 0.86 | |
| UMH-A | Umh Properties Inc 8.25% Seri | 25.40 | 25.39 | 25.40 | 2,300 | 0.04 | | 0.16 | |
| UMH-B | Umh Properties Inc | 27.85 | 27.05 | 27.50 | 4,900 | 0.48 | | 1.78 | |
| UMH-C | Umh Properties Inc. | 25.59 | 25.51 | 25.55 | 2,600 | -0.04 | | 0.16 | |
| UN | Unilever Nv | 59.00 | 58.41 | 58.42 | 865,500 | -0.49 | | 0.83 | |
| UNF | Unifirst Corp | 139.2 | 136.8 | 137.2 | 34,000 | -1.7 | | 1.19 | |
| UNH | Unitedhealth Group Inc | 194.2 | 192.7 | 192.7 | 2,440,900 | -1.1 | | 0.55 | |
| UNM | Unumprovident Corp | 49.52 | 48.13 | 48.16 | 1,761,200 | -1.34 | | 2.71 | |
| UNP | Union Pacific Corp | 105.6 | 103.2 | 103.2 | 3,266,700 | -2.7 | | 2.52 | |
| UNT | Unit Corp | 16.08 | 15.40 | 15.42 | 397,200 | -0.45 | | 2.84 | |
| UNVR | Univar Inc | 27.70 | 27.32 | 27.36 | 986,100 | -0.15 | | 0.55 | |
| UPS | United Parcel Service | 114.8 | 112.9 | 112.9 | 2,439,800 | -1.8 | | 1.60 | |
| URI | United Rentals | 116.0 | 111.6 | 111.8 | 2,070,200 | -0.2 | | 0.13 | |
| USA | Liberty All-Star Equity Fund | 5.660 | 5.580 | 5.580 | 881,100 | -0.070 | | 1.24 | |
| USAC | USA Compression Partners LP | 15.11 | 14.76 | 14.83 | 145,100 | -0.32 | | 2.11 | |
| USB | U.S. Bancorp | 52.78 | 51.68 | 51.72 | 5,465,500 | -1.13 | | 2.14 | |
| USB-A | U.S. Bancorp Depositary Shares | 891.5 | 891.5 | 891.5 | 200 | 1.5 | | 0.17 | |
| USB-H | U.S. Bancorp Dep Sh | 23.85 | 23.74 | 23.78 | 16,000 | -0.03 | | 0.14 | |
| USB-M | U.S. Bancorp | 29.16 | 29.05 | 29.08 | 151,700 | -0.06 | | 0.21 | |
| USB-O | U.S. Bancorp | 25.94 | 25.90 | 25.90 | 12,300 | -0.01 | | 0.04 | |
| USDP | USD Partners LP | 10.60 | 10.40 | 10.50 | 59,700 | 0.05 | | 0.48 | |
| USFD | US Foods Holding | 27.08 | 26.68 | 26.71 | 1,095,600 | -0.12 | | 0.45 | |
| USG | USG Corp | 26.41 | 25.77 | 25.78 | 1,362,300 | -0.56 | | 2.13 | |
| USM | United States Cellular Corp | 38.93 | 38.01 | 38.08 | 79,800 | -0.67 | | 1.73 | |
| USNA | Usana Health Sciences Inc | 56.85 | 55.85 | 55.95 | 117,400 | -0.20 | | 0.36 | |
| USPH | U.S. Physical Therapy | 60.20 | 58.65 | 58.70 | 70,500 | -1.55 | | 2.57 | |
| UTF | Cohen & Steers Infrastructure Fund | 23.14 | 22.77 | 22.77 | 210,100 | -0.28 | | 1.21 | |
| UTI | Universal Technical Institute Inc | 3.530 | 3.420 | 3.470 | 30,800 | -0.040 | | 1.14 | |
| UTL | Unitil Corp | 50.41 | 48.63 | 48.63 | 45,900 | -1.36 | | 2.72 | |
| UTX | United Technologies Corp | 117.8 | 116.1 | 116.1 | 2,721,900 | -1.9 | | 1.61 | |
| UVE | Universal Insurance Holdings Inc | 23.15 | 22.65 | 22.70 | 144,700 | -0.15 | | 0.66 | |
| UVV | Universal Corp | 58.20 | 56.70 | 56.85 | 172,100 | -1.15 | | 1.98 | |
| UZA | United States Cellular Corp | 25.77 | 25.62 | 25.65 | 4,400 | -0.06 | | 0.21 | |
| UZB | United States Cellular Corpora | 26.93 | 26.72 | 26.80 | 13,500 | -0.12 | | 0.45 | |
| UZC | United States Cellular Corpora | 27.25 | 27.13 | 27.25 | 9,900 | -0.06 | | 0.22 | |