| Code | Name | High | Low | Close | Volume | Change | |
|---|
| UA | Under Armour Inc Class C Comm | 15.11 | 14.85 | 14.98 | 2,416,500 | 0.03 |  | 0.20 |   |
| UAA | Under Armour | 16.37 | 16.10 | 16.25 | 2,175,300 | 0.06 | | 0.37 | |
| UAL | United Continental Holdings | 67.71 | 66.73 | 66.95 | 3,901,700 | -0.62 |  | 0.92 | |
| UAN | Cvr Partners LP | 3.220 | 2.970 | 3.010 | 304,600 | -0.230 | | 7.10 | |
| UBA | Urstadt Biddle Properties Inc | 22.88 | 22.41 | 22.56 | 101,600 | -0.01 | | 0.04 | |
| UBP | Urstadt Biddle Properties Inc | 18.28 | 18.00 | 18.28 | 1,500 | 0.02 | | 0.11 | |
| UBP-F | Privatebancorp Inc | 25.38 | 25.38 | 25.38 | 200 | -0.02 | | 0.08 | |
| UBP-G | Urstadt Biddle Properties Inc | 26.44 | 26.20 | 26.20 | 2,200 | -0.05 | | 0.19 | |
| UBP-H | Urstadt Biddle Properties Inc. Pfd. | 26.67 | 26.11 | 26.41 | 46,500 | -0.21 | | 0.79 | |
| UBS | UBS Group Ag | 17.31 | 17.18 | 17.28 | 1,303,900 | 0.00 |  | 0.00 | |
| UDR | United Dominion Realty Trust | 39.08 | 38.66 | 38.76 | 969,000 | -0.24 | | 0.62 | |
| UE | Urban Edge Properties | 25.52 | 24.97 | 25.20 | 482,200 | -0.23 | | 0.90 | |
| UFI | Unifi Inc | 37.34 | 36.41 | 36.87 | 61,100 | -0.35 | | 0.94 | |
| UFS | Domtar Corp | 44.15 | 43.70 | 44.04 | 514,600 | 0.08 | | 0.18 | |
| UGI | Ugi Corp | 47.62 | 47.17 | 47.32 | 378,600 | -0.08 | | 0.17 | |
| UGP | Ultrapar Participacoes S.A. | 24.94 | 24.61 | 24.82 | 418,800 | 0.03 | | 0.12 | |
| UHS | Universal Health Services | 106.1 | 104.8 | 105.6 | 1,003,800 | 0.1 | | 0.05 | |
| UHT | Universal Health Realty Income Trust | 76.95 | 75.94 | 76.38 | 67,100 | 0.05 | | 0.07 | |
| UIS | Unisys Corp | 8.950 | 8.700 | 8.800 | 333,100 | -0.100 | | 1.12 | |
| UL | Unilever Plc | 59.88 | 59.58 | 59.84 | 1,568,800 | -0.08 | | 0.13 | |
| UMC | United Microelectronics Corp | 2.650 | 2.630 | 2.650 | 652,800 | 0.000 | | 0.00 | |
| UMH | Umh Properties | 15.98 | 15.75 | 15.78 | 138,200 | -0.14 | | 0.88 | |
| UMH-B | Umh Properties Inc | 27.75 | 27.70 | 27.75 | 2,800 | 0.04 | | 0.14 | |
| UMH-C | Umh Properties Inc. | 28.35 | 27.69 | 28.05 | 35,200 | 0.05 | | 0.18 | |
| UN | Unilever Nv | 61.34 | 60.94 | 61.18 | 2,230,800 | -0.14 | | 0.23 | |
| UNF | Unifirst Corp | 158.7 | 156.2 | 157.1 | 37,800 | 0.1 | | 0.06 | |
| UNH | Unitedhealth Group Inc | 193.3 | 191.4 | 193.2 | 2,927,400 | 0.7 | | 0.35 | |
| UNM | Unumprovident Corp | 52.54 | 52.02 | 52.42 | 589,000 | 0.45 | | 0.87 | |
| UNP | Union Pacific Corp | 112.7 | 111.8 | 112.1 | 2,310,600 | -0.2 | | 0.17 | |
| UNT | Unit Corp | 20.26 | 19.58 | 19.65 | 439,600 | -0.05 | | 0.25 | |
| UNVR | Univar Inc | 30.16 | 29.79 | 30.16 | 797,000 | 0.24 | | 0.80 | |
| UPS | United Parcel Service | 118.7 | 117.5 | 118.3 | 1,247,200 | 0.0 | | 0.02 | |
| URI | United Rentals | 146.7 | 144.5 | 145.8 | 1,203,900 | 1.6 | | 1.10 | |
| USA | Liberty All-Star Equity Fund | 6.175 | 6.120 | 6.140 | 704,600 | 0.010 | | 0.16 | |
| USAC | USA Compression Partners LP | 17.12 | 16.82 | 16.96 | 57,700 | 0.15 | | 0.89 | |
| USB | U.S. Bancorp | 54.42 | 53.99 | 54.26 | 5,105,300 | 0.13 | | 0.24 | |
| USB-A | U.S. Bancorp Depositary Shares | 901.3 | 901.3 | 901.3 | 500 | 3.8 | | 0.43 | |
| USB-H | U.S. Bancorp Dep Sh | 23.29 | 23.03 | 23.09 | 24,700 | -0.15 | | 0.65 | |
| USB-M | U.S. Bancorp | 29.10 | 29.02 | 29.05 | 23,600 | -0.05 | | 0.17 | |
| USB-O | U.S. Bancorp | 25.57 | 25.43 | 25.43 | 7,600 | 0.02 | | 0.08 | |
| USDP | USD Partners LP | 11.45 | 11.30 | 11.40 | 37,400 | 0.00 | | 0.00 | |
| USFD | US Foods Holding | 27.31 | 26.87 | 27.29 | 4,624,500 | 0.33 | | 1.22 | |
| USG | USG Corp | 33.05 | 32.40 | 33.00 | 1,174,400 | 0.12 | | 0.36 | |
| USM | United States Cellular Corp | 36.99 | 36.31 | 36.43 | 52,000 | -0.12 | | 0.33 | |
| USNA | Usana Health Sciences Inc | 61.95 | 60.80 | 61.85 | 73,800 | 0.90 | | 1.48 | |
| USPH | U.S. Physical Therapy | 63.75 | 63.00 | 63.65 | 36,700 | 0.20 | | 0.32 | |
| UTF | Cohen & Steers Infrastructure Fund | 23.34 | 23.22 | 23.25 | 116,000 | -0.09 | | 0.39 | |
| UTI | Universal Technical Institute Inc | 3.510 | 3.225 | 3.480 | 23,800 | 0.230 | | 7.08 | |
| UTL | Unitil Corp | 52.55 | 51.60 | 51.61 | 61,700 | -0.37 | | 0.71 | |
| UTX | United Technologies Corp | 119.5 | 118.4 | 119.0 | 2,163,500 | 0.3 | | 0.24 | |
| UVE | Universal Insurance Holdings Inc | 24.90 | 24.25 | 24.40 | 299,600 | 0.15 | | 0.62 | |
| UVV | Universal Corp | 59.15 | 58.15 | 58.70 | 212,800 | -0.15 | | 0.25 | |
| UZA | United States Cellular Corp | 25.68 | 25.53 | 25.63 | 13,200 | -0.01 | | 0.04 | |
| UZB | United States Cellular Corpora | 26.57 | 26.50 | 26.54 | 12,000 | 0.03 | | 0.11 | |
| UZC | United States Cellular Corpora | 27.07 | 27.04 | 27.06 | 4,900 | 0.02 | | 0.06 | |