| Code | Name | High | Low | Close | Volume | Change | |
|---|
| UA | Under Armour Inc Class C Comm | 18.57 | 18.18 | 18.55 | 2,374,400 | 0.40 |  | 2.20 |   |
| UAA | Under Armour | 20.50 | 20.00 | 20.49 | 4,961,000 | 0.46 | | 2.30 | |
| UAN | Cvr Partners LP | 3.820 | 3.620 | 3.720 | 175,700 | 0.060 | | 1.64 | |
| UBA | Urstadt Biddle Properties Inc | 20.79 | 20.33 | 20.35 | 67,300 | -0.18 |  | 0.88 | |
| UBP | Urstadt Biddle Properties Inc | 16.07 | 15.77 | 16.07 | 2,000 | 0.31 | | 1.97 | |
| UBP-G | Urstadt Biddle Properties Inc | 24.70 | 24.48 | 24.48 | 500 | -0.26 | | 1.05 | |
| UBP-H | Urstadt Biddle Properties Inc Pfd. | 23.65 | 23.40 | 23.65 | 700 | -0.04 | | 0.15 | |
| UBS | UBS Group Ag | 13.62 | 13.50 | 13.61 | 2,938,000 | 0.12 | | 0.89 | |
| UDR | United Dominion Realty Trust | 41.72 | 41.31 | 41.68 | 1,161,600 | 0.15 | | 0.36 | |
| UE | Urban Edge Properties | 19.62 | 19.33 | 19.62 | 1,117,400 | 0.25 | | 1.29 | |
| UFI | Unifi Inc | 21.38 | 21.02 | 21.20 | 88,800 | 0.12 | | 0.57 | |
| UFS | Domtar Corp | 45.57 | 44.73 | 45.39 | 527,200 | 0.77 | | 1.73 | |
| UGI | Ugi Corp | 55.60 | 55.00 | 55.23 | 547,100 | -0.12 | | 0.22 | |
| UGP | Ultrapar Participacoes S.A. | 15.20 | 14.71 | 14.86 | 964,400 | 0.18 | | 1.23 | |
| UHS | Universal Health Services | 132.3 | 130.4 | 132.0 | 570,900 | 1.5 | | 1.11 | |
| UHT | Universal Health Realty Income Trust | 67.38 | 66.21 | 66.24 | 19,700 | -0.40 | | 0.60 | |
| UIS | Unisys Corp | 13.30 | 13.03 | 13.11 | 515,400 | 0.02 | | 0.15 | |
| UL | Unilever Plc | 52.54 | 52.20 | 52.33 | 872,500 | 0.27 | | 0.52 | |
| UMC | United Microelectronics Corp | 1.860 | 1.820 | 1.850 | 352,600 | 0.030 | | 1.65 | |
| UMH | Umh Properties | 12.90 | 12.65 | 12.74 | 97,100 | -0.09 | | 0.70 | |
| UMH-B | Umh Properties Inc | 25.91 | 25.76 | 25.78 | 2,200 | -0.02 | | 0.08 | |
| UMH-C | Umh Properties Inc | 23.69 | 23.43 | 23.58 | 25,200 | 0.09 | | 0.38 | |
| UMH-D | Umh Properties Inc Cum Red Pfd Ser D | 22.85 | 22.81 | 22.85 | 400 | 0.01 | | 0.04 | |
| UN | Unilever NV | 53.47 | 53.13 | 53.30 | 1,669,700 | 0.35 | | 0.66 | |
| UNF | Unifirst Corp | 140.8 | 138.8 | 139.9 | 108,500 | 1.1 | | 0.76 | |
| UNFI | United Nat Foods I | 13.29 | 12.68 | 13.11 | 1,747,200 | 0.48 | | 3.80 | |
| UNH | Unitedhealth Group Inc | 266.3 | 260.4 | 265.5 | 4,844,700 | 5.7 | | 2.21 | |
| UNM | Unumprovident Corp | 34.55 | 33.68 | 34.45 | 2,555,900 | 0.83 | | 2.47 | |
| UNMA | Unum Group 6.250% Junior Subordinated | 24.97 | 24.72 | 24.95 | 28,700 | 0.09 | | 0.36 | |
| UNP | Union Pacific Corp | 158.8 | 155.0 | 158.3 | 5,004,100 | 3.7 | | 2.39 | |
| UNT | Unit Corp | 18.24 | 17.79 | 18.15 | 285,400 | 0.39 | | 2.20 | |
| UNVR | Univar Inc | 20.59 | 19.88 | 20.44 | 1,682,000 | 0.48 | | 2.40 | |
| UPS | United Parcel Service | 101.9 | 100.1 | 101.6 | 4,249,000 | 2.0 | | 2.03 | |
| URI | United Rentals | 124.6 | 119.3 | 123.3 | 2,275,600 | 3.9 | | 3.30 | |
| USA | Liberty All-Star Equity Fund | 5.900 | 5.810 | 5.890 | 747,200 | 0.110 | | 1.90 | |
| USAC | USA Compression Partners LP | 15.32 | 14.95 | 15.23 | 250,700 | 0.37 | | 2.49 | |
| USB | U.S. Bancorp | 50.40 | 49.59 | 50.22 | 10,014,100 | 0.47 | | 0.94 | |
| USB-A | U.S. Bancorp Depositary Shares | 784.4 | 784.4 | 784.4 | 400 | 0.0 |  | 0.00 | |
| USB-H | U.S. Bancorp Dep Sh | 19.57 | 19.31 | 19.47 | 152,100 | 0.11 | | 0.57 | |
| USB-M | U.S. Bancorp | 27.39 | 26.98 | 27.19 | 160,600 | 0.18 | | 0.67 | |
| USB-O | U.S. Bancorp | 23.98 | 23.65 | 23.84 | 63,300 | -0.07 | | 0.29 | |
| USB-P | US Bancorp [De] Depositary Shs Repstg | 25.02 | 24.85 | 25.02 | 71,000 | 0.07 | | 0.28 | |
| USDP | USD Partners LP | 10.91 | 10.65 | 10.78 | 48,200 | 0.10 | | 0.94 | |
| USFD | US Foods Holding | 33.74 | 33.05 | 33.68 | 2,241,600 | 0.74 | | 2.25 | |
| USG | USG Corp | 43.13 | 43.06 | 43.11 | 903,700 | 0.03 | | 0.07 | |
| USM | United States Cellular Corp | 58.03 | 57.17 | 57.54 | 68,300 | 0.47 | | 0.82 | |
| USNA | Usana Health Sciences Inc | 119.4 | 117.2 | 119.0 | 115,500 | 2.3 | | 2.01 | |
| USPH | U.S. Physical Therapy | 110.9 | 106.9 | 108.9 | 59,100 | -0.7 | | 0.64 | |
| USX | U.S. Xpress Enterprises Inc. Class A | 7.730 | 7.100 | 7.400 | 490,100 | 0.250 | | 3.50 | |
| UTF | Cohen & Steers Infrastructure Fund | 22.25 | 21.98 | 22.18 | 134,800 | 0.24 | | 1.09 | |
| UTI | Universal Technical Institute Inc | 4.030 | 3.750 | 3.850 | 77,400 | 0.020 | | 0.52 | |
| UTL | Unitil Corp | 50.07 | 49.01 | 49.75 | 45,100 | 0.18 | | 0.36 | |
| UTX | United Technologies Corp | 114.7 | 112.9 | 113.9 | 4,636,100 | 1.1 | | 1.00 | |
| UVE | Universal Insurance Holdings Inc | 38.35 | 37.77 | 38.00 | 151,800 | -0.05 | | 0.13 | |
| UVV | Universal Corp | 57.49 | 56.64 | 56.87 | 217,200 | 0.02 | | 0.04 | |
| UZA | United States Cellular Corp | 24.38 | 24.08 | 24.36 | 27,200 | 0.29 | | 1.20 | |
| UZB | United States Cellular Corpora | 25.17 | 24.90 | 25.00 | 20,000 | 0.05 | | 0.20 | |
| UZC | United States Cellular Corpora | 25.11 | 25.01 | 25.08 | 7,500 | 0.04 | | 0.16 | |