| Code | Name | High | Low | Close | Volume | Change | |
|---|
| V | Visa Inc | 143.6 | 139.2 | 139.7 | 11,335,000 | -4.2 |  | 2.93 |   |
| VAC | Marriot Vacations Worldwide Cor | 80.51 | 75.39 | 75.80 | 1,484,300 | -4.71 | | 5.85 | |
| VALE | Vale S.A. | 14.70 | 14.41 | 14.46 | 18,639,900 | -0.14 | | 0.96 | |
| VAM | The Vivaldi Opportunities Fund | 14.61 | 14.61 | 14.61 | 100 | 0.00 |  | 0.00 | |
| VAR | Varian Medical Systems | 119.6 | 117.1 | 117.9 | 768,100 | -1.4 | | 1.21 | |
| VBF | Invesco Van Kampen Bond Fund | 17.25 | 17.10 | 17.22 | 20,400 | 0.15 |  | 0.88 | |
| VCRA | Vocera Communications Inc | 36.20 | 34.79 | 35.45 | 152,500 | -0.74 | | 2.04 | |
| VCV | Invesco California Value Muni Income | 11.36 | 11.25 | 11.33 | 96,100 | 0.09 | | 0.80 | |
| VEC | Vectrus Inc | 25.41 | 23.91 | 24.10 | 89,900 | -1.26 | | 4.97 | |
| VEDL | Vedanta Ltd | 11.09 | 10.78 | 10.79 | 529,400 | -0.44 | | 3.92 | |
| VEEV | Veeva Systems Inc | 93.13 | 89.28 | 89.72 | 919,900 | -3.88 | | 4.15 | |
| VER | Vereit Inc | 7.760 | 7.600 | 7.630 | 6,237,500 | -0.060 | | 0.78 | |
| VER-F | Vereit Inc | 25.02 | 24.97 | 25.02 | 44,300 | 0.05 | | 0.20 | |
| VET | Vermilion Energy Inc | 24.36 | 23.53 | 23.53 | 592,900 | -0.44 | | 1.84 | |
| VFC | V.F. Corp | 85.45 | 83.39 | 83.60 | 1,795,900 | -0.56 | | 0.67 | |
| VG | Vonage Holdings | 11.45 | 11.18 | 11.27 | 3,251,500 | 0.05 | | 0.45 | |
| VGI | Virtus Global Multi-Sector Inc | 12.21 | 12.08 | 12.08 | 28,900 | -0.13 | | 1.06 | |
| VGM | Invesco Trust For Investment Grade | 11.48 | 11.40 | 11.43 | 236,000 | 0.02 | | 0.18 | |
| VGR | Vector Group Ltd | 14.45 | 14.04 | 14.05 | 1,659,800 | -0.28 | | 1.95 | |
| VHI | Valhi Inc | 2.180 | 2.080 | 2.120 | 179,500 | 0.020 | | 0.95 | |
| VICI | Vici Properties Inc | 21.79 | 21.47 | 21.51 | 1,598,200 | -0.19 | | 0.88 | |
| VIPS | Vipshop Holdings Ltd | 5.230 | 5.030 | 5.080 | 4,741,600 | 0.020 | | 0.40 | |
| VIV | Telecomunicacoes De Sao Paulo ADR | 11.71 | 11.50 | 11.58 | 1,058,400 | -0.03 | | 0.26 | |
| VJET | Voxeljet Ag | 2.680 | 2.500 | 2.600 | 55,100 | -0.050 | | 1.89 | |
| VKQ | Invesco Muni Trust | 11.24 | 11.15 | 11.22 | 182,100 | 0.01 | | 0.09 | |
| VLO | Valero Energy Corp | 88.23 | 85.76 | 85.97 | 3,901,200 | -1.61 | | 1.84 | |
| VLP | Valero Energy Partners LP | 41.98 | 41.93 | 41.95 | 218,900 | 0.04 | | 0.10 | |
| VLRS | Controladora Vuela Compaia De | 6.520 | 6.220 | 6.260 | 442,400 | -0.290 | | 4.43 | |
| VLT | Invesco High | 13.72 | 13.57 | 13.65 | 16,200 | -0.02 | | 0.15 | |
| VMC | Vulcan Materials Company | 105.6 | 102.6 | 103.7 | 1,095,700 | -2.1 | | 1.95 | |
| VMI | Valmont Industries | 134.7 | 129.5 | 130.1 | 135,600 | -3.5 | | 2.58 | |
| VMO | Invesco Muni Opportunity Trust | 11.22 | 11.14 | 11.14 | 228,700 | -0.02 | | 0.13 | |
| VMW | Vmware Inc | 149.6 | 145.0 | 148.1 | 853,200 | -2.7 | | 1.78 | |
| VNCE | Vince Holding Corp | 13.67 | 13.25 | 13.55 | 13,900 | -0.03 | | 0.22 | |
| VNE | Veoneer Inc | 35.25 | 33.62 | 33.70 | 760,400 | -0.38 | | 1.12 | |
| VNO | Vornado Realty Trust | 70.79 | 70.00 | 70.17 | 1,006,800 | 0.11 | | 0.16 | |
| VNO-K | Vornado Realty Trust | 23.79 | 23.61 | 23.68 | 5,800 | -0.06 | | 0.23 | |
| VNO-L | Vornado Realty Trust | 23.25 | 23.13 | 23.14 | 4,500 | -0.06 | | 0.26 | |
| VNO-M | Vornado Realty Trust Redeemable Pfd Ser | 21.78 | 21.67 | 21.78 | 17,300 | 0.08 | | 0.37 | |
| VNTR | Venator Materials Plc Ordinary Shares | 6.490 | 5.950 | 6.020 | 1,269,900 | -0.490 | | 7.53 | |
| VOC | Voc Energy Trust | 4.450 | 4.200 | 4.350 | 35,000 | 0.200 | | 4.82 | |
| VOYA | VOYA Financial Inc | 45.91 | 44.52 | 44.55 | 1,165,100 | -1.08 | | 2.37 | |
| VPG | Vishay Precision Group | 35.65 | 33.47 | 33.57 | 83,100 | -2.14 | | 5.99 | |
| VPV | Invesco Pennsylvania Muni | 11.76 | 11.67 | 11.67 | 45,300 | -0.03 | | 0.26 | |
| VRS | Verso Corp | 27.54 | 26.24 | 26.39 | 337,100 | -0.96 | | 3.51 | |
| VRTV | Veritiv Corp | 32.30 | 31.13 | 31.97 | 98,200 | 0.41 | | 1.30 | |
| VSH | Vishay Intertechnology | 18.87 | 18.06 | 18.14 | 2,667,900 | -0.99 | | 5.18 | |
| VSI | Vitamin Shoppe Inc | 7.920 | 6.540 | 7.610 | 679,800 | 0.870 | | 12.91 | |
| VSLR | Vivint Solar Inc | 5.880 | 5.630 | 5.640 | 523,600 | -0.170 | | 2.93 | |
| VSM | Versum Materials Inc | 34.03 | 32.67 | 32.75 | 946,800 | -1.37 | | 4.02 | |
| VST | Vistra Energy Corp | 24.77 | 23.97 | 24.61 | 3,833,300 | 0.53 | | 2.20 | |
| VST.A | Vistra Energy Corp | 1.670 | 1.620 | 1.670 | 1,400 | -0.050 | | 2.91 | |
| VSTO | Vista Outdoor Inc | 14.04 | 13.47 | 13.83 | 487,000 | 0.05 | | 0.36 | |
| VTA | Invesco Dynamic Credit Fund | 11.19 | 11.16 | 11.19 | 99,300 | 0.04 | | 0.36 | |
| VTN | Invesco Trust New York Muni | 12.09 | 12.02 | 12.04 | 74,000 | 0.01 | | 0.08 | |
| VTR | Ventas Inc | 60.82 | 60.00 | 60.24 | 1,556,600 | 0.17 | | 0.28 | |
| VTRB | Ventas Realty Limited Partner | 24.77 | 23.80 | 23.91 | 14,200 | 0.10 | | 0.42 | |
| VVC | Vectren Corp | 71.78 | 71.60 | 71.73 | 750,800 | 0.07 | | 0.10 | |
| VVI | Viad Corp | 51.25 | 49.87 | 50.50 | 73,100 | 0.04 | | 0.08 | |
| VVR | Invesco Senior Income Trust | 4.215 | 4.180 | 4.200 | 405,600 | -0.010 | | 0.24 | |
| VVV | Valvoline Inc | 20.04 | 19.57 | 19.60 | 1,634,800 | -0.52 | | 2.58 | |
| VZ | Verizon Communications Inc | 59.40 | 58.54 | 58.72 | 13,236,700 | 0.26 | | 0.44 | |
| VZA | Verizon Communications Inc 5.9 | 25.17 | 25.11 | 25.14 | 37,900 | -0.01 | | 0.04 | |