| Code | Name | High | Low | Close | Volume | Change | |
|---|
| S | Sprint Corp | 5.900 | 5.755 | 5.860 | 17,799,900 | 0.030 |  | 0.51 |   |
| SA | Seabridge Gold | 12.78 | 12.50 | 12.63 | 330,800 | 0.05 | | 0.40 | |
| SAB | Saratoga Investment Corp 6.75% Notes Due | 25.59 | 25.50 | 25.57 | 5,000 | -0.05 |  | 0.20 | |
| SAF | Saratoga Investment Corp | 26.02 | 25.78 | 25.87 | 4,900 | -0.10 | | 0.37 | |
| SAFE | Safehold Inc | 36.02 | 35.52 | 35.93 | 89,100 | 0.50 | | 1.41 | |
| SAH | Sonic Automotive | 34.62 | 33.80 | 34.15 | 232,300 | -0.05 | | 0.15 | |
| SAIC | Science Applications International | 83.83 | 82.51 | 83.68 | 215,000 | 1.18 | | 1.43 | |
| SAIL | Sailpoint Technologies Holdings Inc | 24.50 | 24.00 | 24.39 | 842,600 | 0.36 | | 1.50 | |
| SALT | Scorpio Bulkers Inc | 5.605 | 5.420 | 5.530 | 327,600 | -0.090 | | 1.60 | |
| SAM | Boston Beer Company | 371.9 | 365.2 | 367.3 | 65,100 | 1.0 | | 0.26 | |
| SAN | Banco Santander | 3.890 | 3.860 | 3.880 | 7,137,500 | -0.040 | | 1.02 | |
| SAN-B | Banco Santander Sa [San/Pb] | 23.30 | 23.21 | 23.21 | 8,100 | -0.07 | | 0.30 | |
| SAP | SAP Ag | 135.8 | 133.7 | 135.2 | 739,400 | -0.3 | | 0.22 | |
| SAR | Saratoga Investment Corp | 25.38 | 25.21 | 25.30 | 87,800 | -0.06 | | 0.24 | |
| SAVE | Spirit Airlines Inc | 38.23 | 37.39 | 37.91 | 607,000 | -0.32 | | 0.84 | |
| SB | Safe Bulkers Inc | 1.640 | 1.580 | 1.590 | 288,000 | -0.050 | | 3.05 | |
| SB-C | Safe Bulkers Inc [Sb/Pc] | 22.96 | 22.68 | 22.91 | 900 | -0.08 | | 0.35 | |
| SB-D | Safe Bulkers Inc [Sb/Pd] | 22.94 | 22.66 | 22.94 | 2,100 | 0.19 | | 0.84 | |
| SBE | Switchback Energy Acquisition Corp Cl A | 9.800 | 9.770 | 9.790 | 23,900 | 0.020 | | 0.20 | |
| SBE.U | Switchback Energy Acquisition Corp | 10.01 | 10.01 | 10.01 | 200 | 0.01 | | 0.10 | |
| SBE.W | Switchback Energy Acquisition Corp WT | 0.8800 | 0.7800 | 0.8000 | 20,900 | 0.0800 | | 11.11 | |
| SBGL | Sibanye Gold Ltd ADR | 7.700 | 7.535 | 7.610 | 3,466,500 | 0.050 | | 0.66 | |
| SBH | Sally Beauty Holdings | 19.09 | 18.54 | 18.78 | 2,090,000 | -0.19 | | 1.00 | |
| SBI | Western Asset Intermediate Fund Inc | 9.264 | 9.200 | 9.228 | 24,000 | -0.002 | | 0.02 | |
| SBNA | Scorpio Tankers Inc | 25.29 | 25.19 | 25.21 | 18,800 | 0.02 | | 0.09 | |
| SBOW | Silverbow Resources Inc | 10.070 | 9.370 | 9.560 | 54,400 | -0.420 | | 4.21 | |
| SBR | Sabine Royalty Trust | 39.66 | 39.04 | 39.46 | 18,800 | -0.14 | | 0.35 | |
| SBS | Cia DE Saneamento Basico Do Estado | 12.60 | 12.29 | 12.38 | 1,277,500 | -0.34 | | 2.67 | |
| SC | Santander Consumer USA Holdings | 24.15 | 23.77 | 23.79 | 554,200 | -0.39 | | 1.61 | |
| SCA | Stellus Capital Investment 5.75% Notes | 25.65 | 25.65 | 25.65 | 100 | 0.00 |  | 0.00 | |
| SCCO | Southern Peru Copper Corp | 37.69 | 37.07 | 37.30 | 520,200 | -0.42 | | 1.11 | |
| SCD | Lmp Capital and Income Fund Inc | 14.54 | 14.20 | 14.48 | 47,800 | 0.15 | | 1.05 | |
| SCE-G | Sce Trust II [Sce/Pg] | 23.77 | 23.44 | 23.73 | 24,940 | 0.09 | | 0.38 | |
| SCE-H | Sce TR III [Sce/Ph] | 24.48 | 24.26 | 24.46 | 129,003 | 0.06 | | 0.25 | |
| SCE-J | Sce TR IV [Sce/Pj] | 24.39 | 24.20 | 24.29 | 12,545 | -0.01 | | 0.04 | |
| SCE-K | Sce Trust V [Sce/Pk] | 24.78 | 24.62 | 24.74 | 25,194 | 0.05 | | 0.20 | |
| SCE-L | Sce Trust Vi [Sce/Pl] | 23.29 | 23.18 | 23.25 | 14,788 | 0.00 | | 0.00 | |
| SCH-C | Charles Schwab Corp [Schw/Pc] | 26.70 | 26.25 | 26.34 | 83,017 | -0.26 | | 0.98 | |
| SCH-D | Charles Schwab Corp [Schw/Pd] | 26.50 | 26.25 | 26.26 | 44,194 | -0.16 | | 0.62 | |
| SCHW | The Charles Schwab Corp | 44.35 | 43.56 | 44.18 | 6,983,053 | -0.17 | | 0.38 | |
| SCI | Service Corp International | 43.93 | 43.34 | 43.68 | 662,828 | 0.11 | | 0.25 | |
| SCL | Stepan Company | 98.33 | 97.25 | 97.83 | 58,274 | -0.32 | | 0.33 | |
| SCM | Stellus Capital Investment Cor | 14.28 | 14.12 | 14.15 | 75,149 | -0.01 | | 0.07 | |
| SCP.U | SC Health Corp [Scpe.U] | 10.37 | 10.37 | 10.37 | 200 | -0.01 | | 0.10 | |
| SCP.W | SC Health Corp WT [Scpe/W] | 1.090 | 1.070 | 1.090 | 1,000 | -0.010 | | 0.91 | |
| SCPE | SC Health Corp Cl A | 9.840 | 9.840 | 9.840 | 10,000 | -0.020 | | 0.20 | |
| SCS | Steelcase Inc | 18.35 | 18.04 | 18.31 | 407,312 | 0.12 | | 0.66 | |
| SCU | Sculptor Capital Management Inc | 17.15 | 16.29 | 17.09 | 137,377 | -0.12 | | 0.70 | |
| SCX | L.S. Starrett Company | 6.010 | 5.890 | 5.970 | 7,124 | 0.030 | | 0.51 | |
| SD | Sandridge Energy Inc | 3.570 | 3.410 | 3.440 | 345,392 | -0.150 | | 4.18 | |
| SDR | Sandridge Mississippian Trust | 0.2525 | 0.2100 | 0.2260 | 434,700 | -0.0041 | | 1.78 | |
| SDRL | Seadrill Ltd | 1.440 | 1.290 | 1.310 | 1,601,861 | -0.060 | | 4.38 | |
| SDT | Sandridge Mississippian Trust | 0.1727 | 0.1600 | 0.1701 | 246,448 | 0.0056 | | 3.40 | |
| SE | Sea Ltd ADR | 37.88 | 36.16 | 36.63 | 4,190,426 | 0.25 | | 0.69 | |
| SEAS | Seaworld Entertainment Inc Company | 30.05 | 28.93 | 29.88 | 1,788,305 | 1.22 | | 4.26 | |
| SEE | Sealed Air Corp | 38.67 | 37.94 | 38.32 | 831,626 | 0.31 | | 0.82 | |
| SEM | Select Medical Holdings Corp | 21.16 | 20.48 | 21.14 | 910,300 | 0.72 | | 3.53 | |
| SEMG | Semgroup Corp | 15.22 | 14.95 | 15.00 | 866,600 | -0.20 | | 1.32 | |
| SERV | Servicemaster Global Holdings | 36.31 | 34.93 | 36.15 | 4,882,100 | 1.35 | | 3.88 | |
| SF | Stifel Financial Corp | 61.05 | 59.81 | 60.93 | 330,800 | 0.45 | | 0.74 | |
| SF-A | Stifel Financial Corp [Sf/Pa] | 26.49 | 26.40 | 26.44 | 8,700 | -0.02 | | 0.08 | |
| SF-B | Stifel Financial Corp [Sf/Pb] | 27.11 | 26.92 | 26.92 | 5,100 | 0.00 | | 0.00 | |
| SFB | Stifel Financial Corp 5.20% Senior Notes | 25.93 | 25.74 | 25.93 | 9,000 | 0.24 | | 0.93 | |
| SFE | Safeguard Scientifics | 11.86 | 11.69 | 11.76 | 51,200 | 0.02 | | 0.17 | |
| SFL | Ship Finance International | 14.51 | 14.32 | 14.33 | 402,000 | -0.17 | | 1.17 | |
| SFT.U | Osprey Technology Acquisition Corp | 10.05 | 10.00 | 10.05 | 275,400 | 0.02 | | 0.24 | |
| SFUN | Soufun Holdings | 2.100 | 1.970 | 2.080 | 102,400 | 0.090 | | 4.52 | |
| SGU | Star Gas Partners LP | 9.490 | 9.320 | 9.370 | 66,100 | 0.030 | | 0.32 | |
| SHAK | Shake Shack Inc | 63.14 | 61.61 | 61.75 | 1,208,500 | -0.91 | | 1.45 | |
| SHG | Shinhan Financial Group Co. Ltd | 37.54 | 37.23 | 37.39 | 40,300 | -0.10 | | 0.27 | |
| SHI | Sinopec Shangai Petrochemical Company | 27.00 | 26.66 | 26.89 | 37,400 | -0.05 | | 0.19 | |
| SHL.U | Tortoise Acquisition Corp [Shll.U] | 10.12 | 10.12 | 10.12 | 200 | 0.00 | | 0.00 | |
| SHL.W | Tortoise Acquisition Corp WT [Shll/W] | 0.5000 | 0.5000 | 0.5000 | 600 | -0.0500 | | 9.09 | |
| SHLL | Tortoise Acquisition Corp Cl A | 9.900 | 9.880 | 9.900 | 200 | 0.040 | | 0.41 | |
| SHLX | Shell Midstream Partners LP | 19.99 | 19.63 | 19.83 | 644,500 | -0.23 | | 1.15 | |
| SHO | Sunstone Hotel Investors | 14.07 | 13.92 | 13.97 | 1,480,800 | -0.06 | | 0.43 | |
| SHO-E | Sunstone Hotel Invs Inc [Sho/Pe] | 26.28 | 26.13 | 26.20 | 54,600 | -0.07 | | 0.27 | |
| SHO-F | Sunstone Hotel Invs Inc [Sho/Pf] | 25.93 | 25.82 | 25.82 | 700 | -0.13 | | 0.50 | |
| SHOP | Shopify Inc | 325.8 | 310.4 | 323.0 | 1,747,200 | 10.6 | | 3.39 | |
| SHW | Sherwin-Williams Company | 591.7 | 580.5 | 586.1 | 484,300 | -6.7 | | 1.13 | |
| SI | Silvergate Capital Corporation Cl A | 15.73 | 14.85 | 15.69 | 124,900 | 0.59 | | 3.91 | |
| SID | Companhia Siderurgica Nacional | 2.760 | 2.690 | 2.710 | 2,624,600 | -0.060 | | 2.17 | |
| SIG | Signet Jewelers Ltd | 17.35 | 16.53 | 17.18 | 1,689,000 | 0.22 | | 1.30 | |
| SIT-A | Site Centers Corp Shs Pfd Cl A | 26.52 | 26.44 | 26.52 | 2,200 | 0.07 | | 0.26 | |
| SIT-J | Site Centers Corp [Sitc/Pj] | 25.16 | 25.15 | 25.15 | 5,200 | 0.00 | | 0.00 | |
| SIT-K | Site Centers Corp [Sitc/Pk] | 25.44 | 25.31 | 25.40 | 34,400 | -0.02 | | 0.08 | |
| SITC | Site Centers Corp | 15.09 | 14.90 | 14.99 | 696,100 | 0.09 | | 0.60 | |
| SITE | Siteone Landscape Supply | 92.36 | 89.44 | 91.18 | 375,200 | 1.00 | | 1.11 | |
| SIX | Six Flags Entertainment Corp | 46.09 | 44.60 | 46.05 | 1,340,200 | 1.45 | | 3.25 | |
| SJI | South Jersey Industries | 30.57 | 30.20 | 30.29 | 310,200 | 0.07 | | 0.23 | |
| SJIJ | South Jersey Industries Inc 5.625% | 25.70 | 25.58 | 25.60 | 32,800 | -0.02 | | 0.08 | |
| SJIU | South Jersey Industries Inc | 49.96 | 49.32 | 49.84 | 8,900 | 0.32 | | 0.65 | |
| SJM | J.M. Smucker Company | 105.9 | 104.1 | 105.3 | 1,057,100 | 0.3 | | 0.31 | |
| SJR | Shaw Communications Inc | 20.85 | 20.71 | 20.76 | 264,400 | 0.00 | | 0.00 | |
| SJT | San Juan Basin Royalty Trust | 2.380 | 2.210 | 2.270 | 183,800 | -0.020 | | 0.87 | |
| SJW | SJW Corp | 68.43 | 67.53 | 68.22 | 102,000 | 0.64 | | 0.95 | |
| SKM | Sk Telecom Corp | 23.39 | 23.22 | 23.25 | 218,900 | -0.11 | | 0.47 | |
| SKT | Tanger Factory Outlet Centers | 16.35 | 16.13 | 16.29 | 1,426,338 | 0.02 | | 0.12 | |
| SKX | Skechers U.S.A. | 41.31 | 40.16 | 41.02 | 2,461,889 | 0.55 | | 1.36 | |
| SKY | Skyline Corp | 31.64 | 30.71 | 31.44 | 285,685 | 0.55 | | 1.78 | |
| SLB | Schlumberger N.V. | 35.00 | 34.14 | 34.69 | 11,405,087 | -0.67 | | 1.89 | |
| SLCA | U.S. Silica Holdings Inc | 4.800 | 4.550 | 4.650 | 1,256,993 | -0.150 | | 3.13 | |
| SLF | Sun Life Financial Inc | 46.28 | 45.87 | 46.10 | 486,858 | -0.18 | | 0.39 | |
| SLG | SL Green Realty Corp | 86.35 | 85.76 | 85.95 | 359,175 | -0.04 | | 0.05 | |
| SLG-I | SL Green Rlty Corp [Slg/Pi] | 25.80 | 25.80 | 25.80 | 153 | 0.00 | | 0.00 | |
| SM | Sm Energy Company | 9.070 | 8.610 | 8.810 | 3,093,540 | -0.380 | | 4.13 | |
| SMAR | Smartsheet Inc Cl A | 43.23 | 40.61 | 42.62 | 2,672,688 | 1.37 | | 3.32 | |
| SMFG | Sumitomo Mitsui Financial Group Inc | 7.310 | 7.270 | 7.280 | 888,152 | -0.020 | | 0.27 | |
| SMG | Scotts Miracle-Gro Company | 107.2 | 101.8 | 102.1 | 469,373 | -4.3 | | 4.07 | |
| SMHI | Seacor Marine Holdings Inc | 12.36 | 12.00 | 12.32 | 33,965 | 0.02 | | 0.16 | |
| SMLP | Summit Midstream Partners LP | 4.000 | 3.810 | 3.830 | 331,748 | -0.150 | | 3.77 | |
| SMM | Salient Midstream & MLP Fund | 7.090 | 6.900 | 6.910 | 131,212 | -0.160 | | 2.26 | |
| SMP | Standard Motor Products | 52.24 | 51.52 | 51.81 | 100,112 | -0.21 | | 0.40 | |
| SMTA | Spirit Mta REIT | 0.7200 | 0.6900 | 0.7000 | 605,040 | -0.0100 | | 1.41 | |
| SNA | Snap-On Inc | 164.0 | 161.6 | 162.1 | 337,314 | -1.6 | | 0.99 | |
| SNAP | Snap Inc | 14.74 | 14.04 | 14.69 | 32,671,031 | 0.75 | | 5.38 | |
| SNDR | Schneider National Inc | 23.41 | 23.05 | 23.38 | 356,845 | 0.08 | | 0.34 | |
| SNE | Sony Corp | 63.01 | 62.33 | 62.44 | 849,900 | 0.38 | | 0.61 | |
| SNN | Smith & Nephew Snats | 43.71 | 43.40 | 43.47 | 488,300 | 0.26 | | 0.60 | |
| SNP | China Petroleum & Chemical Corp | 56.82 | 55.98 | 56.00 | 197,000 | -0.94 | | 1.65 | |
| SNR | New Senior Investment Group Inc | 7.970 | 7.760 | 7.870 | 429,500 | 0.120 | | 1.55 | |
| SNV | Synovus Financial Corp | 38.11 | 37.43 | 37.74 | 1,726,000 | -0.44 | | 1.15 | |
| SNV-D | Synovus Financial Corp [Snv/Pd] | 26.69 | 26.59 | 26.63 | 9,500 | 0.04 | | 0.15 | |
| SNV-E | Synovus Finl Corp [Snv/Pe] | 26.39 | 26.12 | 26.25 | 66,900 | -0.04 | | 0.15 | |
| SNX | Synnex Corp | 121.3 | 118.5 | 119.1 | 425,300 | -2.2 | | 1.78 | |
| SO | Southern Company | 63.08 | 62.26 | 62.48 | 4,971,400 | 0.28 | | 0.45 | |
| SOGO | Sogou Inc | 5.180 | 5.000 | 5.030 | 1,055,200 | -0.120 | | 2.33 | |
| SOI | Solaris Oilfield Infrastructure Inc Cl A | 11.05 | 10.75 | 10.97 | 388,600 | -0.18 | | 1.61 | |
| SOJA | The Southern Co. Series | 26.34 | 26.22 | 26.31 | 44,000 | 0.03 | | 0.11 | |
| SOJB | Southern Company | 25.93 | 25.81 | 25.90 | 36,700 | 0.05 | | 0.19 | |
| SOJC | Southern Company Series 2017B 5.25% | 26.41 | 26.20 | 26.38 | 31,400 | 0.11 | | 0.42 | |
| SOL | Renesola Ltd | 1.540 | 1.410 | 1.420 | 27,900 | -0.070 | | 4.70 | |
| SOLN | Southern Company | 53.52 | 52.64 | 53.23 | 84,000 | 0.21 | | 0.40 | |
| SON | Sonoco Products Company | 58.91 | 58.24 | 58.60 | 218,200 | -0.29 | | 0.49 | |
| SOR | Source Capital | 38.43 | 37.97 | 37.98 | 35,500 | -0.22 | | 0.58 | |
| SPA.U | Spartan Energy Acquisiton Corp [Spaq.U] | 10.30 | 10.20 | 10.30 | 200 | 0.05 | | 0.49 | |
| SPA.W | Spartan Energy Acquisiton Corp WT | 0.5600 | 0.5600 | 0.5600 | 500 | -0.0100 | | 1.75 | |
| SPAQ | Spartan Energy Acquisition Corp Cl A | 10.06 | 10.06 | 10.06 | 50,000 | -0.01 | | 0.10 | |
| SPB | Spectrum Brands Holdings Inc | 62.72 | 61.57 | 62.19 | 697,000 | 0.40 | | 0.65 | |
| SPC.U | Virgin Galactic Hldgs Inc [Spce.U] | 10.52 | 10.36 | 10.48 | 3,300 | 0.01 | | 0.06 | |
| SPC.W | Virgin Galactic Hldgs Inc [Spce/W] | 2.570 | 2.460 | 2.560 | 2,600 | -0.010 | | 0.39 | |
| SPCE | Virgin Galactic Holdings Inc | 9.690 | 9.510 | 9.530 | 509,200 | -0.150 | | 1.55 | |
| SPE | Special Opportunities Fund Inc | 14.27 | 14.20 | 14.26 | 12,000 | -0.01 | | 0.07 | |
| SPE-B | Special Opportunities Fd Inc [Spe/Pb] | 25.67 | 25.43 | 25.43 | 2,000 | 0.03 | | 0.12 | |
| SPG | Simon Property Group | 154.5 | 153.1 | 153.7 | 981,100 | -0.3 | | 0.19 | |
| SPG-J | Simon Ppty Group Inc [Spg/Pj] | 71.45 | 70.06 | 70.06 | 1,200 | -0.86 | | 1.21 | |
| SPGI | S&P Global Inc | 265.3 | 262.1 | 264.1 | 851,400 | 1.2 | | 0.45 | |
| SPH | Suburban Propane Partners LP | 23.19 | 22.68 | 22.68 | 342,900 | -0.42 | | 1.82 | |
| SPL-A | Steel Partners Holdings LP [Splp/Pa] | 23.15 | 22.95 | 23.08 | 27,500 | 0.03 | | 0.13 | |
| SPLP | Steel Partners Hldgs | 12.09 | 11.76 | 11.90 | 69,300 | -0.18 | | 1.49 | |
| SPOT | Spotify Technology S.A. | 144.9 | 139.5 | 140.3 | 2,306,000 | -7.3 | | 4.91 | |
| SPR | Spirit Aerosystems Holdings | 92.81 | 90.80 | 91.71 | 990,500 | -0.33 | | 0.36 | |
| SPXC | SPX Corp | 47.66 | 46.85 | 47.38 | 310,400 | -0.22 | | 0.46 | |
| SPXX | Nuveen Equity Premium and Growth Fund | 16.06 | 15.92 | 16.00 | 30,600 | 0.00 | | 0.00 | |
| SQ | Square | 66.38 | 64.23 | 65.74 | 7,409,900 | 1.04 | | 1.61 | |
| SQM | Sociedad Quimica Y Minera S.A. | 24.93 | 24.01 | 24.04 | 511,100 | -0.53 | | 2.16 | |
| SQNS | Sequans Communications S A | 0.5900 | 0.4550 | 0.4702 | 1,222,000 | -0.1158 | | 19.76 | |
| SR | Spire Inc | 81.35 | 80.17 | 80.35 | 149,400 | -0.26 | | 0.32 | |
| SR-A | Spire Inc [Sr/Pa] | 27.21 | 27.00 | 27.16 | 29,600 | -0.04 | | 0.15 | |
| SRC | Spirit Realty Capital Inc | 51.52 | 50.65 | 51.04 | 2,494,179 | 0.27 | | 0.53 | |
| SRC-A | Spirit Rlty Cap Inc [Src/Pa] | 26.14 | 25.91 | 25.94 | 4,797 | -0.05 | | 0.19 | |
| SRE | Sempra Energy | 148.7 | 145.9 | 147.6 | 1,806,147 | 1.5 | | 1.03 | |
| SRE-A | Sempra Energy [Sre/Pa] | 119.0 | 118.4 | 118.5 | 105,303 | 1.2 | | 1.06 | |
| SRE-B | Sempra Energy [Sre/Pb] | 118.8 | 118.0 | 118.2 | 4,117 | 1.2 | | 1.00 | |
| SREA | Sempra Energy 5.750% Junior Subordinated | 26.60 | 26.45 | 26.55 | 102,986 | 0.07 | | 0.26 | |
| SRF | The Cushing Royalty & Income Fund | 5.890 | 5.790 | 5.820 | 7,755 | -0.110 | | 1.85 | |
| SRG | Seritage Growth Properties | 43.16 | 42.78 | 42.98 | 63,195 | 0.01 | | 0.02 | |
| SRG-A | Seritage Growth Pptys [Srg/Pa] | 25.75 | 25.45 | 25.45 | 5,286 | -0.13 | | 0.51 | |
| SRI | Stoneridge Inc | 30.14 | 29.48 | 29.50 | 142,016 | -0.63 | | 2.09 | |
| SRL | Scully Royalty Ltd | 10.050 | 9.910 | 9.910 | 2,596 | 0.000 | | 0.00 | |
| SRLP | Sprague Resources LP | 16.82 | 16.50 | 16.50 | 51,776 | -0.33 | | 1.96 | |
| SRT | Startek Inc | 7.700 | 7.230 | 7.700 | 88,442 | 0.430 | | 5.91 | |
| SRV | The Cushing MLP Total Return Fund | 9.360 | 9.200 | 9.320 | 28,923 | 0.020 | | 0.22 | |
| SSD | Simpson Manufacturing Company | 82.11 | 80.73 | 81.25 | 372,382 | 0.00 | | 0.00 | |
| SSI | Stage Stores | 2.240 | 2.110 | 2.170 | 213,679 | 0.020 | | 0.93 | |
| SSL | Sasol Ltd | 19.07 | 18.84 | 18.86 | 213,683 | -0.40 | | 2.08 | |
| SSTK | Shutterstock Inc | 42.95 | 41.01 | 42.32 | 225,381 | 0.13 | | 0.31 | |
| SSW | Seaspan Corp | 11.13 | 10.88 | 10.95 | 630,317 | -0.04 | | 0.36 | |
| SSW-D | Seaspan Corp [Ssw/Pd] | 25.39 | 25.24 | 25.29 | 10,474 | 0.02 | | 0.09 | |
| SSW-E | Seaspan Corp [Ssw/Pe] | 25.60 | 25.52 | 25.57 | 8,900 | 0.01 | | 0.02 | |
| SSW-G | Seaspan Corp [Ssw/Pg] | 25.90 | 25.85 | 25.90 | 11,800 | 0.06 | | 0.23 | |
| SSW-H | Seaspan Corp [Ssw/Ph] | 25.60 | 25.55 | 25.57 | 13,700 | 0.00 | | 0.00 | |
| SSW-I | Seaspan Corp [Ssw/Pi] | 25.84 | 25.70 | 25.72 | 13,500 | -0.04 | | 0.14 | |
| SSWA | Seaspan Corp 7.125% Notes Due 2027 | 25.97 | 25.81 | 25.89 | 4,300 | 0.04 | | 0.15 | |
| ST | Sensata Technologies Holding N.V. | 52.27 | 51.66 | 52.22 | 320,700 | -0.21 | | 0.40 | |
| STA-C | Stag Indl Inc [Stag/Pc] | 26.59 | 26.10 | 26.20 | 5,300 | -0.16 | | 0.62 | |
| STA-D | Istar Inc [Star/Pd] | 26.26 | 26.09 | 26.22 | 3,300 | 0.00 | | 0.00 | |
| STA-G | Istar Inc [Star/Pg] | 25.82 | 25.67 | 25.67 | 6,700 | -0.06 | | 0.23 | |
| STA-I | Istar Inc [Star/Pi] | 25.83 | 25.52 | 25.53 | 21,600 | -0.27 | | 1.05 | |
| STAG | STI Inc | 31.19 | 30.99 | 31.08 | 439,400 | 0.09 | | 0.29 | |
| STAR | Istar Financial Inc | 12.34 | 12.16 | 12.19 | 302,200 | -0.12 | | 0.97 | |
| STC | Stewart Information Services Corp | 43.16 | 42.60 | 42.82 | 134,700 | -0.04 | | 0.09 | |
| STE | Steris Corp | 149.8 | 148.5 | 149.4 | 398,000 | 0.6 | | 0.42 | |
| STG | Sunlands Online Education Group ADR | 2.670 | 2.550 | 2.550 | 2,300 | -0.020 | | 0.78 | |
| STI | Suntrust Banks | 71.12 | 70.28 | 71.04 | 885,400 | 0.46 | | 0.65 | |
| STI-A | Suntrust Banks Inc [Sti/Pa] | 24.54 | 24.42 | 24.42 | 8,900 | -0.01 | | 0.02 | |
| STK | Columbia Seligman Premium Technology | 23.15 | 22.79 | 23.06 | 65,800 | 0.01 | | 0.04 | |
| STL | Sterling Bancorp | 20.64 | 20.33 | 20.53 | 1,054,300 | -0.12 | | 0.58 | |
| STL-A | Sterling Bancorp D [Stl/Pa] | 27.15 | 27.06 | 27.12 | 2,500 | 0.14 | | 0.52 | |
| STM | Stmicroelectronics N.V. | 24.41 | 24.14 | 24.26 | 1,636,600 | 0.07 | | 0.29 | |
| STN | Stantec Inc | 26.41 | 25.91 | 26.25 | 48,300 | -0.12 | | 0.46 | |
| STNG | Scorpio Tankers Inc | 32.45 | 30.99 | 31.17 | 1,219,600 | -0.90 | | 2.81 | |
| STON | Stonemor Partners LP | 1.140 | 1.052 | 1.095 | 73,800 | 0.015 | | 1.36 | |
| STOR | Store Capital Corpstore Capital | 40.70 | 40.14 | 40.17 | 1,305,200 | -0.22 | | 0.54 | |
| STT | State Street Corp | 73.41 | 72.19 | 73.40 | 2,485,500 | 0.86 | | 1.19 | |
| STT-C | State Street Corp [Stt/Pc] | 25.55 | 25.45 | 25.45 | 8,600 | 0.00 | | 0.00 | |
| STT-D | State Street Corp [Stt/Pd] | 27.56 | 27.34 | 27.41 | 44,300 | -0.16 | | 0.57 | |
| STT-E | State Street Corp [Stt/Pe] | 25.34 | 25.32 | 25.33 | 32,400 | 0.01 | | 0.04 | |
| STT-G | State Street Corp [Stt/Pg] | 27.97 | 27.71 | 27.77 | 24,600 | 0.05 | | 0.16 | |
| STWD | Starwood Property Trust | 24.12 | 23.95 | 24.01 | 1,137,600 | 0.02 | | 0.08 | |
| STZ | Constellation Brands Inc | 179.9 | 174.1 | 174.9 | 2,434,900 | -4.8 | | 2.65 | |
| STZ.B | Constellation Brd Cl B | 178.9 | 174.7 | 175.0 | 600 | -9.0 | | 4.89 | |
| SU | Suncor Energy Inc | 32.40 | 31.74 | 31.83 | 2,260,300 | -0.64 | | 1.97 | |
| SUI | Sun Communities | 161.7 | 159.6 | 161.5 | 390,400 | 2.0 | | 1.27 | |
| SUM | Summit Materials Inc | 23.81 | 23.23 | 23.67 | 844,300 | 0.44 | | 1.89 | |
| SUN | Sunoco LP | 32.41 | 31.16 | 31.52 | 370,000 | -0.83 | | 2.57 | |
| SUP | Superior Industries International | 3.000 | 2.840 | 2.960 | 148,800 | 0.060 | | 2.07 | |
| SUPV | Grupo Supervielle S.A. | 2.610 | 2.425 | 2.490 | 818,000 | -0.070 | | 2.73 | |
| SUZ | Suzano Papel E Celul | 8.970 | 8.690 | 8.940 | 102,800 | 0.020 | | 0.22 | |
| SWCH | Switch Inc | 16.00 | 15.60 | 15.88 | 594,017 | -0.11 | | 0.69 | |
| SWI | Solarwinds Corp | 19.45 | 19.11 | 19.21 | 213,119 | -0.02 | | 0.10 | |
| SWJ | Stanley Black & Decker Inc | 25.33 | 25.29 | 25.31 | 55,818 | 0.00 | | 0.00 | |
| SWK | Stanley Black & Decker Inc | 157.2 | 155.6 | 156.1 | 493,391 | -1.5 | | 0.96 | |
| SWM | Schweitzer-Mauduit International | 45.03 | 44.02 | 44.58 | 156,056 | 0.10 | | 0.22 | |
| SWN | Southwestern Energy Company | 2.120 | 1.930 | 1.970 | 25,837,370 | -0.180 | | 8.37 | |
| SWP | Stanley Black & Decker Inc | 104.8 | 104.2 | 104.3 | 5,428 | -0.7 | | 0.69 | |
| SWT | Stanley Black & Decker Inc | 102.0 | 101.2 | 101.5 | 198,966 | -0.6 | | 0.59 | |
| SWX | Southwest Gas Corp | 77.36 | 75.80 | 75.93 | 179,505 | -0.78 | | 1.02 | |
| SWZ | Swiss Helvetia Fund | 8.170 | 8.130 | 8.140 | 73,340 | 0.000 | | 0.00 | |
| SXC | Suncoke Energy Inc | 5.000 | 4.550 | 4.840 | 1,204,985 | -0.170 | | 3.39 | |
| SXI | Standex International Corp | 75.19 | 74.10 | 74.25 | 56,704 | -0.87 | | 1.16 | |
| SXT | Sensient Technologies Corp | 62.79 | 61.91 | 62.36 | 295,240 | -0.44 | | 0.70 | |
| SYF | Synchrony Financial | 37.14 | 36.69 | 37.11 | 4,410,422 | 0.06 | | 0.16 | |
| SYK | Stryker Corp | 207.7 | 204.7 | 205.1 | 1,257,687 | -1.2 | | 0.58 | |
| SYX | Systemax Inc | 22.33 | 21.89 | 22.08 | 21,479 | -0.24 | | 1.08 | |
| SYY | Sysco Corp | 81.04 | 79.64 | 80.70 | 3,383,218 | -0.91 | | 1.12 | |
| SZC | The Cushing Renaissance Fund | 13.24 | 12.98 | 13.01 | 62,618 | -0.22 | | 1.66 | |