| Code | Name | High | Low | Close | Volume | Change | |
|---|
| L | Loews Corp | 54.23 | 53.66 | 54.19 | 930,300 | 0.13 |  | 0.24 |   |
| LAC | Lithium Americas Corp | 5.700 | 5.130 | 5.430 | 1,349,600 | -0.240 |  | 4.23 | |
| LAD | Lithia Motors | 131.3 | 128.6 | 131.0 | 199,000 | 0.1 | | 0.10 | |
| LADR | Ladder Capital Corp | 18.87 | 18.75 | 18.86 | 340,800 | 0.01 | | 0.05 | |
| LAIX | Laix Inc ADR | 4.850 | 4.620 | 4.720 | 61,200 | 0.100 | | 2.16 | |
| LAZ | Lazard Ltd | 42.76 | 41.97 | 42.31 | 473,400 | -0.58 | | 1.35 | |
| LB | L Brands Inc | 24.65 | 24.15 | 24.34 | 3,693,900 | 0.06 | | 0.25 | |
| LBRT | Liberty Oilfield Services Inc | 8.050 | 7.680 | 8.000 | 594,000 | 0.260 | | 3.36 | |
| LC | Lendingclub Corp | 13.38 | 13.08 | 13.17 | 300,400 | -0.09 | | 0.68 | |
| LCI | Lannett Co. Inc | 9.200 | 8.840 | 9.100 | 432,700 | 0.140 | | 1.56 | |
| LCII | Lci Industries | 114.6 | 110.6 | 111.6 | 139,500 | -3.1 | | 2.68 | |
| LDL | Lydall Inc | 21.65 | 21.31 | 21.50 | 39,300 | -0.20 | | 0.92 | |
| LDOS | Leidos Holdings Inc | 113.8 | 112.3 | 112.8 | 1,151,300 | -0.3 | | 0.26 | |
| LDP | Cohen & Steers Ltd Duration Prfd Income | 27.60 | 27.36 | 27.51 | 69,700 | 0.04 | | 0.15 | |
| LEA | Lear Corp | 125.2 | 122.2 | 122.8 | 324,900 | -2.6 | | 2.10 | |
| LEAF | Leaf Group Ltd | 3.330 | 3.290 | 3.300 | 21,100 | -0.010 | | 0.30 | |
| LEE | Lee Enterprises Inc | 1.678 | 1.560 | 1.570 | 328,500 | -0.080 | | 4.85 | |
| LEG | Leggett & Platt Inc | 45.63 | 45.12 | 45.60 | 478,600 | 0.14 | | 0.31 | |
| LEJU | Leju Holdings Ltd | 1.910 | 1.800 | 1.857 | 100,400 | 0.057 | | 3.17 | |
| LEN | Lennar Corp | 70.54 | 69.22 | 70.35 | 1,481,700 | 0.59 | | 0.85 | |
| LEN.B | Lennar Corp Cl B | 55.77 | 54.80 | 55.69 | 38,300 | 0.50 | | 0.91 | |
| LEO | Dreyfus Strategic Municipals | 8.880 | 8.830 | 8.840 | 62,900 | -0.010 | | 0.11 | |
| LEVI | Levi Strauss & Co. Cl A | 20.62 | 20.11 | 20.22 | 821,200 | -0.26 | | 1.27 | |
| LFC | China Life Insurance Company Ltd | 12.43 | 12.30 | 12.34 | 212,100 | -0.11 | | 0.88 | |
| LGC | Legacy Acquisition Corp | 10.50 | 10.40 | 10.42 | 102,100 | 0.02 | | 0.19 | |
| LGC.U | Legacy Acquisition Corp [Lgc/U] | 10.80 | 10.80 | 10.80 | 100 | 0.00 |  | 0.00 | |
| LGC.W | Legacy Acquisition Corp WT [Lgc/W] | 0.5700 | 0.5500 | 0.5500 | 20,000 | 0.0000 | | 0.00 | |
| LGF.A | Lions Gate Entertainment Corp Cl A | 10.76 | 10.45 | 10.66 | 1,486,400 | 0.11 | | 1.04 | |
| LGF.B | Lions Gate Entertainment Corp Cl B | 10.10 | 9.84 | 10.06 | 883,500 | 0.10 | | 1.00 | |
| LGI | Lazard Global Total Return and | 16.83 | 16.75 | 16.83 | 55,000 | 0.09 | | 0.54 | |
| LH | Laboratory Corp of America Holdings | 195.6 | 191.5 | 195.3 | 649,400 | 0.6 | | 0.28 | |
| LHC | Leo Holdings Corp Cl A | 10.58 | 10.50 | 10.53 | 59,100 | -0.02 | | 0.19 | |
| LHC.U | Leo Holdings Corp | 11.15 | 10.78 | 11.10 | 3,000 | 0.24 | | 2.21 | |
| LHC.W | Leo Holdings Corp WT [Lhc/W] | 1.440 | 1.325 | 1.360 | 147,800 | -0.090 | | 6.21 | |
| LHX | L3Harris Technologies Inc | 229.5 | 226.5 | 228.6 | 1,177,100 | 1.5 | | 0.68 | |
| LII | Lennox International | 245.9 | 241.1 | 244.8 | 373,000 | 3.1 | | 1.30 | |
| LIN | Linde Plc | 223.1 | 221.2 | 222.6 | 1,280,200 | 1.4 | | 0.62 | |
| LINX | Linx S.A. ADR | 8.100 | 7.970 | 7.970 | 96,200 | -0.290 | | 3.51 | |
| LITB | Lightinthebox Holding Co. Ltd | 1.020 | 0.970 | 1.005 | 127,100 | 0.014 | | 1.42 | |
| LL | Lumber Liquidators Holdings Inc | 8.030 | 7.490 | 7.910 | 1,736,200 | 0.220 | | 2.86 | |
| LLY | Eli Lilly and Company | 142.3 | 140.6 | 141.1 | 2,274,100 | -0.7 | | 0.48 | |
| LM | Legg Mason Inc | 41.00 | 40.53 | 40.72 | 384,700 | -0.04 | | 0.10 | |
| LMHA | Legg Mason Inc | 26.67 | 26.50 | 26.51 | 11,600 | -0.12 | | 0.45 | |
| LMHB | Legg Mason Inc | 26.12 | 26.01 | 26.02 | 32,400 | -0.03 | | 0.12 | |
| LMT | Lockheed Martin Corp | 438.5 | 434.3 | 437.9 | 948,700 | 3.2 | | 0.72 | |
| LN | Line Corp | 48.88 | 48.74 | 48.82 | 17,000 | -0.06 | | 0.12 | |
| LNC | Lincoln National Corp | 61.68 | 60.64 | 61.11 | 1,520,400 | -0.06 | | 0.10 | |
| LND | Brasilagro ADR | 4.420 | 4.420 | 4.420 | 300 | -0.010 | | 0.23 | |
| LNN | Lindsay Corp | 110.0 | 109.2 | 109.7 | 48,300 | 0.1 | | 0.10 | |
| LOMA | Loma Negra Comp Indu Argentina Sociedad | 6.650 | 6.410 | 6.450 | 97,100 | -0.160 | | 2.42 | |
| LOW | Lowe's Companies | 125.6 | 124.5 | 125.4 | 2,774,700 | 0.7 | | 0.52 | |
| LPG | Dorian Lpg Ltd | 12.98 | 12.66 | 12.84 | 447,200 | -0.06 | | 0.47 | |
| LPI | Laredo Petroleum Holdings Inc | 1.590 | 1.480 | 1.500 | 3,941,500 | -0.060 | | 3.85 | |
| LPL | Lg Display Co. Ltd | 6.730 | 6.660 | 6.670 | 185,300 | -0.100 | | 1.48 | |
| LPT | Liberty Property Trust | 63.14 | 61.77 | 61.95 | 43,500,200 | -0.70 | | 1.12 | |
| LPX | Louisiana-Pacific Corp | 34.28 | 33.40 | 34.18 | 2,062,200 | 0.45 | | 1.33 | |
| LRN | K12 Inc | 17.26 | 16.87 | 17.16 | 233,700 | 0.04 | | 0.23 | |
| LSI | Life Storage | 117.4 | 115.3 | 117.2 | 328,900 | 2.2 | | 1.87 | |
| LTC | Ltc Properties | 49.61 | 48.86 | 49.15 | 168,900 | 0.25 | | 0.51 | |
| LTHM | Livent Corp | 12.12 | 11.13 | 11.49 | 4,024,300 | 0.30 | | 2.68 | |
| LTM | Latam Airlines Group S.A. | 9.050 | 8.890 | 9.010 | 304,600 | 0.020 | | 0.22 | |
| LUB | Luby's Inc | 2.650 | 2.500 | 2.560 | 17,500 | 0.087 | | 3.52 | |
| LUV | Southwest Airlines Company | 58.83 | 57.89 | 57.97 | 2,481,700 | -0.57 | | 0.97 | |
| LVS | Las Vegas Sands | 69.20 | 67.98 | 68.07 | 3,813,600 | -1.24 | | 1.79 | |
| LW | Lamb Weston Holdings Inc | 95.60 | 94.54 | 95.17 | 466,200 | 0.08 | | 0.08 | |
| LXFR | Luxfer Holdings Plc | 17.17 | 16.74 | 16.99 | 91,900 | -0.08 | | 0.47 | |
| LXP | Lexington Realty Trust | 11.57 | 11.40 | 11.55 | 1,865,900 | 0.15 | | 1.32 | |
| LXP-C | Lexington Realty Trust [Lxp/Pc] | 57.57 | 57.55 | 57.57 | 700 | 0.00 | | 0.00 | |
| LXU | Lsb Industries Inc | 2.930 | 2.700 | 2.790 | 163,400 | -0.140 | | 4.78 | |
| LYB | Lyondellbasell Industries NV | 83.79 | 81.88 | 82.60 | 1,895,700 | -0.89 | | 1.07 | |
| LYG | Lloyds Banking Group Plc | 2.970 | 2.910 | 2.920 | 6,025,200 | -0.090 | | 2.99 | |
| LYV | Live Nation Entertainment | 74.18 | 72.93 | 74.02 | 965,900 | 0.87 | | 1.19 | |
| LZB | La-Z-Boy Inc | 32.10 | 31.72 | 32.08 | 181,600 | 0.13 | | 0.41 | |