| Code | Name | High | Low | Close | Volume | Change | |
|---|
| V | Visa Inc | 101.0 | 99.9 | 100.9 | 7,205,400 | 0.9 |  | 0.86 |   |
| VAC | Marriot Vacations Worldwide Cor | 118.1 | 116.2 | 117.0 | 246,500 | 0.0 |  | 0.03 | |
| VAL.P | Vale S.A. | 9.060 | 8.830 | 8.870 | 13,072,400 | -0.150 | | 1.66 | |
| VALE | Vale S.A. | 9.630 | 9.365 | 9.390 | 41,177,400 | -0.180 | | 1.88 | |
| VAR | Varian Medical Systems | 104.0 | 102.4 | 102.6 | 815,600 | -1.2 | | 1.14 | |
| VBF | Invesco Van Kampen Bond Fund | 20.10 | 19.78 | 20.05 | 36,300 | 0.34 | | 1.73 | |
| VC | Visteon Corp | 110.6 | 108.9 | 110.0 | 398,100 | 0.4 | | 0.35 | |
| VCO | Vina Concha Y Toro | 33.55 | 32.99 | 33.35 | 5,500 | 0.10 | | 0.30 | |
| VCRA | Vocera Communications Inc | 25.90 | 25.06 | 25.90 | 202,200 | 0.65 | | 2.57 | |
| VCV | Invesco California Value Muni Income | 12.77 | 12.70 | 12.73 | 77,400 | 0.02 | | 0.16 | |
| VEC | Vectrus Inc | 35.58 | 34.24 | 34.40 | 85,500 | -0.77 | | 2.19 | |
| VEDL | Vedanta Ltd | 17.70 | 17.51 | 17.63 | 377,200 | 0.16 | | 0.92 | |
| VEEV | Veeva Systems Inc | 65.86 | 64.61 | 65.05 | 1,002,800 | 0.12 | | 0.18 | |
| VER | Vereit Inc | 8.390 | 8.270 | 8.330 | 9,816,400 | -0.020 | | 0.24 | |
| VER-F | Vereit Inc | 26.61 | 26.43 | 26.59 | 39,800 | 0.06 | | 0.23 | |
| VET | Vermilion Energy Inc | 33.50 | 32.12 | 33.31 | 231,500 | 1.17 | | 3.64 | |
| VFC | V.F. Corp | 61.21 | 60.10 | 60.87 | 2,281,700 | -0.18 | | 0.29 | |
| VG | Vonage Holdings | 6.750 | 6.640 | 6.700 | 679,200 | -0.010 | | 0.15 | |
| VGI | Virtus Global Multi-Sector Inc | 17.26 | 17.19 | 17.19 | 38,700 | -0.06 | | 0.35 | |
| VGM | Invesco Trust For Investment Grade | 13.55 | 13.50 | 13.52 | 107,900 | 0.03 | | 0.22 | |
| VGR | Vector Group Ltd | 21.38 | 21.17 | 21.22 | 292,800 | -0.03 | | 0.14 | |
| VHI | Valhi Inc | 3.340 | 3.190 | 3.220 | 29,100 | -0.060 | | 1.83 | |
| VIPS | Vipshop Holdings Ltd | 12.09 | 11.50 | 12.00 | 8,417,900 | 0.28 | | 2.39 | |
| VIV | Telecomunicacoes De Sao Paulo S/A Ads | 14.64 | 14.13 | 14.60 | 3,333,300 | 0.06 | | 0.41 | |
| VJET | Voxeljet Ag | 4.700 | 4.430 | 4.540 | 31,000 | -0.130 | | 2.78 | |
| VKQ | Invesco Muni Trust | 12.90 | 12.80 | 12.90 | 102,000 | 0.09 | | 0.70 | |
| VLO | Valero Energy Corp | 68.53 | 67.80 | 67.99 | 3,356,800 | -0.45 | | 0.66 | |
| VLP | Valero Energy Partners LP | 46.69 | 45.77 | 46.18 | 96,700 | -0.09 | | 0.19 | |
| VLRS | Controladora Vuela Compaia De | 14.00 | 13.53 | 13.69 | 421,000 | -0.33 | | 2.35 | |
| VLT | Invesco High | 15.12 | 15.02 | 15.06 | 19,500 | 0.05 | | 0.33 | |
| VLY | Valley National Bancorp | 12.10 | 11.54 | 11.61 | 7,510,500 | -0.79 | | 6.37 | |
| VLY-A | Valley National Bancorp | 28.86 | 28.28 | 28.86 | 11,100 | 0.11 | | 0.38 | |
| VLY.W | Valley National Bancorp | 0.2800 | 0.2500 | 0.2500 | 11,200 | 0.0200 | | 8.70 | |
| VMC | Vulcan Materials Company | 127.0 | 124.7 | 125.7 | 1,086,700 | -1.5 | | 1.14 | |
| VMI | Valmont Industries | 156.7 | 153.7 | 154.8 | 127,700 | -1.0 | | 0.61 | |
| VMO | Invesco Muni Opportunity Trust | 13.15 | 13.09 | 13.15 | 91,800 | 0.06 | | 0.46 | |
| VMW | Vmware Inc | 92.53 | 91.88 | 92.36 | 795,200 | -0.02 | | 0.02 | |
| VNCE | Vince Holding Corp. | 0.6600 | 0.5500 | 0.5800 | 443,400 | -0.0620 | | 9.66 | |
| VNO | Vornado Realty Trust | 78.37 | 77.74 | 78.06 | 485,000 | -0.05 | | 0.06 | |
| VNO-G | Vornado Rlty Pfd G | 25.87 | 25.65 | 25.66 | 5,400 | -0.10 | | 0.39 | |
| VNO-I | Vornado Rlty Pfd I | 25.94 | 25.83 | 25.85 | 5,500 | 0.01 | | 0.04 | |
| VNO-K | Vornado Realty Trust | 25.34 | 25.18 | 25.34 | 12,300 | 0.16 | | 0.64 | |
| VNO-L | Vornado Realty Trust | 25.55 | 25.43 | 25.46 | 9,200 | -0.09 | | 0.35 | |
| VNO.P | Home | 78.45 | 77.91 | 78.45 | 6,400 | -0.05 | | 0.06 | |
| VNTV | Vantiv Inc | 65.20 | 64.03 | 64.57 | 2,354,400 | -0.11 | | 0.17 | |
| VOC | Voc Energy Trust | 4.600 | 4.410 | 4.490 | 58,700 | -0.020 | | 0.44 | |
| VOYA | ING US Inc | 38.59 | 38.18 | 38.26 | 1,036,900 | -0.18 | | 0.47 | |
| VPG | Vishay Precision Group | 18.05 | 17.75 | 17.85 | 14,000 | -0.10 | | 0.56 | |
| VPV | Invesco Pennsylvania Muni | 12.51 | 12.43 | 12.49 | 30,900 | 0.05 | | 0.40 | |
| VR | Validus Holdings | 53.17 | 52.36 | 52.40 | 335,300 | -0.58 | | 1.09 | |
| VR-A | Validus Holdings Ltd | 25.67 | 25.52 | 25.63 | 23,300 | 0.13 | | 0.51 | |
| VR-B | Validus Holdings Ltd | 25.37 | 25.22 | 25.31 | 297,600 | 0.07 | | 0.28 | |
| VRS | Verso Corporation Cmn | 4.950 | 4.740 | 4.850 | 100,100 | -0.140 | | 2.81 | |
| VRTV | Veritiv Corporation | 40.00 | 39.20 | 39.20 | 95,100 | -0.65 | | 1.63 | |
| VRX | Valeant Pharmaceuticals Intl | 18.11 | 17.72 | 17.77 | 9,316,500 | 0.06 | | 0.34 | |
| VSH | Vishay Intertechnology | 18.30 | 17.70 | 17.70 | 1,948,900 | -0.35 | | 1.94 | |
| VSI | Vitamin Shoppe Inc | 11.00 | 10.55 | 10.80 | 309,400 | 0.00 |  | 0.00 | |
| VSLR | Vivint Solar Inc | 5.450 | 5.350 | 5.350 | 152,500 | -0.050 | | 0.93 | |
| VSM | Versum Materials Inc | 36.31 | 35.26 | 35.34 | 308,100 | -0.89 | | 2.46 | |
| VST | Vistra Energy Corp. | 16.68 | 16.39 | 16.51 | 1,002,300 | -0.10 | | 0.60 | |
| VSTO | Vista Outdoor Inc | 23.11 | 22.51 | 22.96 | 455,200 | 0.30 | | 1.32 | |
| VTA | Invesco Dynamic Credit Fund | 12.05 | 11.99 | 12.05 | 157,600 | 0.04 | | 0.33 | |
| VTN | Invesco Trust New York Muni | 13.81 | 13.73 | 13.80 | 26,700 | 0.04 | | 0.29 | |
| VTR | Ventas Inc | 68.35 | 67.56 | 68.08 | 779,400 | 0.18 | | 0.27 | |
| VTRB | Ventas Realty Limited Partner | 25.48 | 25.43 | 25.46 | 3,100 | 0.00 | | 0.00 | |
| VTTI | Vtti Energy Partners LP | 19.70 | 19.65 | 19.70 | 205,000 | 0.00 | | 0.00 | |
| VVC | Vectren Corp | 59.92 | 59.51 | 59.76 | 228,800 | 0.06 | | 0.10 | |
| VVI | Viad Corp | 49.65 | 48.20 | 49.35 | 222,300 | 0.20 | | 0.41 | |
| VVR | Invesco Senior Income Trust | 4.550 | 4.540 | 4.550 | 231,700 | 0.010 | | 0.22 | |
| VVV | Valvoline Inc | 23.30 | 22.89 | 22.95 | 947,000 | -0.25 | | 1.08 | |
| VZ | Verizon Communications Inc | 44.83 | 44.28 | 44.40 | 19,045,100 | 0.42 | | 0.95 | |
| VZA | Verizon Communications Inc 5.9 | 26.94 | 26.84 | 26.93 | 62,400 | 0.11 | | 0.41 | |