| Code | Name | High | Low | Close | Volume | Change | |
|---|
| UA | Under Armour Inc Class C Comm | 20.08 | 19.59 | 19.92 | 2,193,100 | 0.27 |  | 1.37 |   |
| UAA | Under Armour | 21.76 | 21.09 | 21.56 | 4,737,200 | 0.36 | | 1.70 | |
| UAL | United Continental Holdings | 78.40 | 76.55 | 77.03 | 2,545,100 | 0.24 | | 0.31 | |
| UAN | Cvr Partners LP | 3.750 | 3.610 | 3.620 | 154,200 | -0.070 |  | 1.90 | |
| UBA | Urstadt Biddle Properties Inc | 19.56 | 19.45 | 19.48 | 325,000 | 0.03 | | 0.15 | |
| UBP | Urstadt Biddle Properties Inc | 17.32 | 17.16 | 17.22 | 2,700 | -0.30 | | 1.71 | |
| UBP-F | Privatebancorp Inc | 25.72 | 25.72 | 25.72 | 600 | -0.05 | | 0.19 | |
| UBP-G | Urstadt Biddle Properties Inc | 26.54 | 25.95 | 25.97 | 10,700 | -0.43 | | 1.63 | |
| UBS | UBS Ag Ordinary Shares When Iss | 16.30 | 16.17 | 16.24 | 1,988,000 | 0.18 | | 1.12 | |
| UCP | Ucp. Inc | 11.05 | 10.95 | 11.00 | 11,700 | 0.00 |  | 0.00 | |
| UDR | United Dominion Realty Trust | 39.98 | 39.54 | 39.73 | 1,289,600 | 0.06 | | 0.15 | |
| UE | Urban Edge Properties | 24.27 | 23.65 | 24.11 | 395,700 | 0.46 | | 1.95 | |
| UFI | Unifi Inc | 29.77 | 28.77 | 29.58 | 62,400 | 0.66 | | 2.28 | |
| UFS | Domtar Corp | 37.86 | 36.82 | 37.60 | 548,300 | 0.73 | | 1.98 | |
| UGI | Ugi Corp | 49.83 | 49.23 | 49.68 | 458,200 | 0.48 | | 0.98 | |
| UGP | Ultrapar Participacoes S.A. | 23.33 | 23.04 | 23.28 | 397,100 | 0.59 | | 2.60 | |
| UHS | Universal Health Services | 116.9 | 115.1 | 115.9 | 379,900 | 0.5 | | 0.39 | |
| UHT | Universal Health Realty Income Trust | 80.20 | 78.14 | 79.12 | 55,200 | -0.56 | | 0.70 | |
| UIS | Unisys Corp | 12.90 | 12.45 | 12.80 | 692,600 | 0.20 | | 1.59 | |
| UL | Unilever Plc | 55.42 | 54.81 | 54.83 | 1,821,200 | 0.48 | | 0.88 | |
| UMC | United Microelectronics Corp | 2.130 | 2.100 | 2.110 | 2,933,500 | 0.070 | | 3.43 | |
| UMH | Umh Properties | 17.32 | 17.17 | 17.27 | 115,600 | 0.06 | | 0.35 | |
| UMH-A | Umh Properties Inc 8.25% Seri | 26.00 | 26.00 | 26.00 | 1,800 | 0.00 | | 0.00 | |
| UMH-B | Umh Properties Inc | 27.65 | 27.37 | 27.37 | 800 | -0.38 | | 1.37 | |
| UN | Unilever Nv | 56.75 | 55.95 | 56.01 | 2,278,700 | 0.33 | | 0.59 | |
| UNF | Unifirst Corp | 143.0 | 140.1 | 140.3 | 35,000 | -2.1 | | 1.44 | |
| UNH | Unitedhealth Group Inc | 185.9 | 183.4 | 185.1 | 2,327,500 | -0.1 | | 0.07 | |
| UNM | Unumprovident Corp | 45.69 | 44.81 | 45.37 | 896,300 | 0.26 | | 0.58 | |
| UNP | Union Pacific Corp | 109.1 | 107.5 | 108.0 | 3,001,800 | -0.1 | | 0.06 | |
| UNT | Unit Corp | 17.56 | 16.93 | 17.25 | 390,500 | 0.18 | | 1.05 | |
| UNVR | Univar Inc | 30.10 | 29.54 | 29.59 | 1,027,000 | -0.12 | | 0.40 | |
| UPS | United Parcel Service | 111.6 | 110.5 | 111.0 | 2,199,600 | 0.7 | | 0.67 | |
| URI | United Rentals | 107.2 | 105.0 | 106.1 | 862,300 | 1.3 | | 1.20 | |
| USA | Liberty All-Star Equity Fund | 5.680 | 5.640 | 5.640 | 510,500 | -0.020 | | 0.35 | |
| USAC | USA Compression Partners LP | 16.29 | 15.96 | 16.02 | 84,500 | -0.09 | | 0.56 | |
| USB | U.S. Bancorp | 51.30 | 50.77 | 51.01 | 5,767,700 | 0.24 | | 0.47 | |
| USB-A | U.S. Bancorp Depositary Shares | 894.5 | 894.5 | 894.5 | 800 | -0.5 | | 0.06 | |
| USB-H | U.S. Bancorp Dep Sh | 24.17 | 24.01 | 24.04 | 42,100 | -0.01 | | 0.04 | |
| USB-M | U.S. Bancorp | 30.27 | 30.15 | 30.15 | 90,800 | -0.05 | | 0.17 | |
| USB-O | U.S. Bancorp | 26.50 | 26.42 | 26.45 | 8,500 | 0.01 | | 0.04 | |
| USDP | USD Partners LP | 11.45 | 11.25 | 11.30 | 27,100 | -0.20 | | 1.74 | |
| USFD | US Foods Holding | 27.33 | 26.67 | 27.16 | 3,743,300 | 0.49 | | 1.84 | |
| USG | USG Corp | 28.96 | 28.39 | 28.82 | 1,292,200 | 0.22 | | 0.77 | |
| USM | United States Cellular Corp | 38.72 | 37.95 | 38.58 | 151,700 | 0.79 | | 2.09 | |
| USNA | Usana Health Sciences Inc | 64.90 | 63.70 | 64.35 | 64,800 | -0.20 | | 0.31 | |
| USPH | U.S. Physical Therapy | 63.30 | 61.97 | 62.20 | 43,100 | 0.00 | | 0.00 | |
| UTF | Cohen & Steers Infrastructure Fund | 23.52 | 23.37 | 23.38 | 143,900 | 0.02 | | 0.09 | |
| UTI | Universal Technical Institute Inc | 3.720 | 3.560 | 3.590 | 15,400 | 0.030 | | 0.84 | |
| UTL | Unitil Corp | 48.73 | 48.35 | 48.45 | 24,200 | -0.11 | | 0.23 | |
| UTX | United Technologies Corp | 123.1 | 121.8 | 121.9 | 1,644,700 | -0.4 | | 0.29 | |
| UVE | Universal Insurance Holdings Inc | 25.80 | 25.20 | 25.75 | 178,300 | 0.45 | | 1.78 | |
| UVV | Universal Corp | 65.70 | 64.95 | 65.05 | 95,900 | -0.05 | | 0.08 | |
| UZA | United States Cellular Corp | 25.45 | 25.35 | 25.37 | 10,900 | -0.03 | | 0.12 | |
| UZB | United States Cellular Corpora | 26.45 | 26.36 | 26.37 | 22,000 | 0.06 | | 0.23 | |
| UZC | United States Cellular Corpora | 26.95 | 26.76 | 26.95 | 14,300 | 0.09 | | 0.34 | |