| Code | Name | High | Low | Close | Volume | Change | |
|---|
| UA | Under Armour Inc Class C Comm | 21.40 | 20.56 | 20.82 | 2,975,100 | 0.08 |  | 0.39 |   |
| UAA | Under Armour | 23.43 | 22.38 | 22.59 | 3,776,700 | -0.16 |  | 0.70 | |
| UAN | Cvr Partners LP | 4.120 | 3.940 | 4.020 | 106,100 | -0.100 | | 2.43 | |
| UBA | Urstadt Biddle Properties Inc | 21.21 | 20.40 | 20.47 | 46,800 | 0.06 | | 0.29 | |
| UBP | Urstadt Biddle Properties Inc | 17.40 | 17.28 | 17.30 | 400 | 0.29 | | 1.68 | |
| UBP-G | Urstadt Biddle Properties Inc | 24.55 | 24.48 | 24.48 | 3,000 | -0.02 | | 0.08 | |
| UBP-H | Urstadt Biddle Properties Inc Pfd. | 22.57 | 22.48 | 22.49 | 10,000 | -0.08 | | 0.35 | |
| UBS | UBS Group Ag | 13.81 | 13.61 | 13.63 | 1,518,900 | -0.37 | | 2.64 | |
| UDR | United Dominion Realty Trust | 41.45 | 40.86 | 41.08 | 1,517,400 | 0.24 | | 0.59 | |
| UE | Urban Edge Properties | 21.12 | 20.82 | 20.85 | 661,400 | -0.03 | | 0.14 | |
| UFI | Unifi Inc | 26.81 | 26.40 | 26.63 | 90,100 | 0.14 | | 0.53 | |
| UFS | Domtar Corp | 47.64 | 46.11 | 46.24 | 860,200 | -1.52 | | 3.18 | |
| UGI | Ugi Corp | 57.18 | 55.66 | 56.52 | 924,400 | 0.49 | | 0.87 | |
| UGP | Ultrapar Participacoes S.A. | 10.84 | 10.56 | 10.67 | 719,100 | -0.19 | | 1.75 | |
| UHS | Universal Health Services | 132.2 | 129.9 | 130.1 | 552,600 | -1.4 | | 1.07 | |
| UHT | Universal Health Realty Income Trust | 68.01 | 65.90 | 66.08 | 47,500 | -0.92 | | 1.37 | |
| UIS | Unisys Corp | 17.17 | 15.14 | 15.37 | 1,911,000 | -2.13 | | 12.17 | |
| UL | Unilever Plc | 53.76 | 53.27 | 53.34 | 1,382,600 | -0.61 | | 1.13 | |
| UMC | United Microelectronics Corp | 1.700 | 1.680 | 1.680 | 650,600 | 0.000 |  | 0.00 | |
| UMH | Umh Properties | 13.36 | 13.08 | 13.28 | 184,500 | 0.03 | | 0.23 | |
| UMH-B | Umh Properties Inc | 26.66 | 26.32 | 26.35 | 8,600 | -0.11 | | 0.42 | |
| UMH-C | Umh Properties Inc | 24.09 | 23.55 | 24.09 | 127,800 | 0.56 | | 2.36 | |
| UMH-D | Umh Properties Inc Cum Red Pfd Ser D | 23.30 | 22.95 | 23.27 | 10,200 | 0.28 | | 1.20 | |
| UN | Unilever Nv | 54.87 | 54.46 | 54.54 | 1,037,500 | -0.56 | | 1.02 | |
| UNF | Unifirst Corp | 149.4 | 146.2 | 146.4 | 52,400 | -1.6 | | 1.09 | |
| UNH | Unitedhealth Group Inc | 277.8 | 272.0 | 272.4 | 3,140,600 | -4.2 | | 1.51 | |
| UNM | Unumprovident Corp | 37.87 | 36.94 | 37.02 | 2,007,800 | -0.69 | | 1.83 | |
| UNMA | Unum Group 6.250% Junior Subordinated | 25.02 | 24.93 | 25.00 | 7,700 | 0.03 | | 0.12 | |
| UNP | Union Pacific Corp | 151.0 | 147.4 | 147.8 | 3,037,800 | -2.5 | | 1.65 | |
| UNT | Unit Corp | 22.96 | 21.79 | 21.83 | 192,900 | -0.67 | | 2.98 | |
| UNVR | Univar Inc | 23.15 | 22.33 | 22.42 | 985,100 | -0.43 | | 1.88 | |
| UPS | United Parcel Service | 110.5 | 107.5 | 107.7 | 1,810,300 | -1.8 | | 1.63 | |
| URI | United Rentals | 127.4 | 119.8 | 121.2 | 2,027,700 | -5.5 | | 4.35 | |
| USA | Liberty All-Star Equity Fund | 6.270 | 6.095 | 6.160 | 782,600 | -0.120 | | 1.91 | |
| USAC | USA Compression Partners LP | 14.83 | 14.38 | 14.39 | 189,600 | -0.14 | | 0.96 | |
| USB | U.S. Bancorp | 53.44 | 52.80 | 52.92 | 7,060,500 | -0.23 | | 0.43 | |
| USB-A | U.S. Bancorp Depositary Shares | 905.0 | 905.0 | 905.0 | 200 | 0.0 | | 0.00 | |
| USB-H | U.S. Bancorp Dep Sh | 21.09 | 20.87 | 20.97 | 30,700 | -0.06 | | 0.29 | |
| USB-M | U.S. Bancorp | 26.85 | 26.75 | 26.76 | 58,400 | -0.01 | | 0.04 | |
| USB-O | U.S. Bancorp | 23.50 | 23.40 | 23.45 | 5,100 | -0.07 | | 0.28 | |
| USB-P | US Bancorp [De] Depositary Shs Repstg | 24.73 | 24.61 | 24.73 | 46,300 | 0.04 | | 0.16 | |
| USDP | USD Partners LP | 10.73 | 10.43 | 10.53 | 56,500 | 0.07 | | 0.67 | |
| USFD | US Foods Holding | 31.79 | 31.18 | 31.46 | 2,134,700 | -0.04 | | 0.13 | |
| USG | USG Corp | 42.80 | 42.51 | 42.54 | 543,100 | -0.05 | | 0.12 | |
| USM | United States Cellular Corp | 54.31 | 53.20 | 53.75 | 142,000 | -0.10 | | 0.19 | |
| USNA | Usana Health Sciences Inc | 120.5 | 119.0 | 119.8 | 147,200 | 0.2 | | 0.18 | |
| USPH | U.S. Physical Therapy | 117.9 | 114.8 | 116.4 | 60,700 | 0.7 | | 0.58 | |
| USX | U.S. Xpress Enterprises Inc. Class A | 7.730 | 7.310 | 7.440 | 237,400 | -0.230 | | 3.00 | |
| UTF | Cohen & Steers Infrastructure Fund | 22.60 | 22.46 | 22.52 | 161,100 | -0.03 | | 0.13 | |
| UTI | Universal Technical Institute Inc | 2.830 | 2.740 | 2.780 | 21,900 | 0.030 | | 1.09 | |
| UTL | Unitil Corp | 49.86 | 49.11 | 49.27 | 31,200 | -0.13 | | 0.26 | |
| UTX | United Technologies Corp | 131.0 | 128.1 | 128.3 | 4,197,400 | -2.4 | | 1.84 | |
| UVE | Universal Insurance Holdings Inc | 45.71 | 43.63 | 45.06 | 231,900 | 0.10 | | 0.22 | |
| UVV | Universal Corp | 69.01 | 67.71 | 68.10 | 199,700 | -0.40 | | 0.58 | |
| UZA | United States Cellular Corp | 25.05 | 25.00 | 25.04 | 7,400 | 0.01 | | 0.04 | |
| UZB | United States Cellular Corpora | 25.51 | 25.44 | 25.45 | 5,100 | -0.04 | | 0.16 | |
| UZC | United States Cellular Corpora | 25.75 | 25.60 | 25.74 | 7,000 | -0.05 | | 0.20 | |