| Symbol | Description | High | Low | Close | Volume | Change | | Percent |
| V |
Visa Inc |
119.83 |
116.76 |
118.39 |
9877100 |
-0.88 |
 |
-0.74% |
| VAC |
Marriot Vacations Worldwide Cor |
133.97 |
130.15 |
131.01 |
199500 |
-2.16 |
|
-1.62% |
| VALE |
Vale S.A. |
13.07 |
12.78 |
12.91 |
26529100 |
0.08 |
 |
0.62% |
| VAR |
Varian Medical Systems |
122.97 |
117.84 |
119.07 |
481000 |
-3.61 |
|
-2.94% |
| VBF |
Invesco Van Kampen Bond Fund |
18.1 |
18 |
18.07 |
32500 |
0.07 |
|
0.39% |
| VCRA |
Vocera Communications Inc |
23.72 |
23.17 |
23.51 |
156400 |
0.17 |
|
0.73% |
| VCV |
Invesco California Value Muni Income Trust |
11.79 |
11.66 |
11.79 |
185100 |
0.13 |
|
1.11% |
| VEC |
Vectrus Inc |
37.61 |
35.81 |
36.79 |
143400 |
0.08 |
|
0.22% |
| VEDL |
Vedanta Ltd |
17.74 |
17.33 |
17.44 |
332800 |
-0.20 |
|
-1.13% |
| VEEV |
Veeva Systems Inc |
72.72 |
70.72 |
71.44 |
1022700 |
-1.25 |
|
-1.72% |
| VER |
Vereit Inc |
7.02 |
6.79 |
6.83 |
10151200 |
-0.12 |
|
-1.73% |
| VER-F |
Vereit Inc |
25.35 |
25.11 |
25.11 |
32800 |
-0.19 |
|
-0.75% |
| VET |
Vermilion Energy Inc |
32.11 |
31.05 |
31.47 |
285300 |
-0.64 |
|
-1.99% |
| VFC |
V.F. Corp |
74.31 |
72.26 |
73.12 |
1634200 |
-0.73 |
|
-0.99% |
| VG |
Vonage Holdings |
10.705 |
10.225 |
10.32 |
1349500 |
-0.34 |
|
-3.19% |
| VGI |
Virtus Global Multi-Sector Inc |
15.5 |
15.32 |
15.44 |
49400 |
0.04 |
|
0.26% |
| VGM |
Invesco Trust For Investment Grade Municipals |
12.28 |
12.2 |
12.23 |
115800 |
0.00 |
 |
0.00% |
| VGR |
Vector Group Ltd |
20.52 |
20 |
20.07 |
633200 |
-0.37 |
|
-1.81% |
| VHI |
Valhi Inc |
6.05 |
5.74 |
5.88 |
164200 |
-0.17 |
|
-2.81% |
| VICI |
Vici Properties Inc |
18.39 |
18.14 |
18.29 |
5131100 |
-0.06 |
|
-0.33% |
| VIPS |
Vipshop Holdings Ltd |
16.67 |
16.025 |
16.14 |
4809000 |
-0.32 |
|
-1.94% |
| VIV |
Telecomunicacoes DE Sao Paulo ADR |
15.38 |
15.205 |
15.29 |
1148700 |
-0.05 |
|
-0.33% |
| VJET |
Voxeljet Ag |
3.51 |
3.08 |
3.12 |
82200 |
-0.38 |
|
-10.86% |
| VKQ |
Invesco Muni Trust |
11.72 |
11.67 |
11.69 |
89800 |
0.00 |
|
0.00% |
| VLO |
Valero Energy Corp |
92.73 |
89.75 |
91.56 |
2788500 |
-0.69 |
|
-0.75% |
| VLP |
Valero Energy Partners LP |
35.85 |
34.59 |
35.33 |
124600 |
-0.11 |
|
-0.31% |
| VLRS |
Controladora Vuela Compaia DE |
8.29 |
7.965 |
8.12 |
464400 |
0.02 |
|
0.25% |
| VLT |
Invesco High |
14 |
13.79 |
13.81 |
20400 |
-0.04 |
|
-0.29% |
| VMC |
Vulcan Materials Company |
114.39 |
109.96 |
112.24 |
1835900 |
-1.59 |
|
-1.40% |
| VMI |
Valmont Industries |
145.9 |
139.45 |
140.65 |
87900 |
-5.25 |
|
-3.60% |
| VMO |
Invesco Muni Opportunity Trust |
11.76 |
11.71 |
11.74 |
114200 |
-0.01 |
|
-0.09% |
| VMW |
Vmware Inc |
122.05 |
118.82 |
120.48 |
1545800 |
-1.01 |
|
-0.83% |
| VNCE |
Vince Holding Corp |
9 |
8.85 |
8.99 |
3000 |
-0.01 |
|
-0.11% |
| VNO |
Vornado Realty Trust |
67.71 |
66.35 |
66.8 |
1255400 |
-0.61 |
|
-0.90% |
| VNO-K |
Vornado Realty Trust |
25.07 |
24.87 |
24.94 |
52300 |
-0.13 |
|
-0.52% |
| VNO-L |
Vornado Realty Trust |
23.99 |
23.82 |
23.85 |
17600 |
0.03 |
|
0.13% |
| VNO-M |
Vornado Realty Trust Redeemable Pfd Ser M |
23.14 |
23 |
23.05 |
39700 |
-0.01 |
|
-0.04% |
| VNTR |
Venator Materials Plc Ordinary Shares |
17.98 |
17.28 |
17.65 |
264700 |
-0.28 |
|
-1.56% |
| VOC |
Voc Energy Trust |
4.05 |
4.01 |
4.03 |
5900 |
-0.02 |
|
-0.49% |
| VOYA |
VOYA Financial Inc |
50.28 |
48.34 |
49.15 |
1958100 |
-0.85 |
|
-1.70% |
| VPG |
Vishay Precision Group |
30.85 |
27 |
28.75 |
166700 |
-2.00 |
|
-6.50% |
| VPV |
Invesco Pennsylvania Muni |
11.83 |
11.76 |
11.76 |
93300 |
-0.06 |
|
-0.51% |
| VRS |
Verso Corp |
16.84 |
15.84 |
15.92 |
768000 |
-0.92 |
|
-5.46% |
| VRTV |
Veritiv Corp |
37.65 |
31.775 |
32.05 |
290700 |
-5.60 |
|
-14.87% |
| VSH |
Vishay Intertechnology |
18.7 |
17.9 |
18.05 |
1078800 |
-0.45 |
|
-2.43% |
| VSI |
Vitamin Shoppe Inc |
4.4 |
3.95 |
4.05 |
516400 |
-0.25 |
|
-5.81% |
| VSLR |
Vivint Solar Inc |
3.75 |
3.55 |
3.55 |
285500 |
-0.10 |
|
-2.74% |
| VSM |
Versum Materials Inc |
37.67 |
36.29 |
36.56 |
618300 |
-1.03 |
|
-2.74% |
| VST |
Vistra Energy Corp |
20.91 |
20.01 |
20.35 |
3415600 |
-0.46 |
|
-2.21% |
| VSTO |
Vista Outdoor Inc |
16.77 |
16.14 |
16.17 |
1124500 |
-0.16 |
|
-0.98% |
| VTA |
Invesco Dynamic Credit Fund |
11.75 |
11.67 |
11.7 |
213600 |
-0.03 |
|
-0.26% |
| VTN |
Invesco Trust New York Muni |
12.88 |
12.81 |
12.84 |
26600 |
-0.04 |
|
-0.31% |
| VTR |
Ventas Inc |
50.31 |
49.04 |
49.39 |
2561600 |
-0.28 |
|
-0.56% |
| VTRB |
Ventas Realty Limited Partner |
24.96 |
24.79 |
24.79 |
4900 |
-0.17 |
|
-0.68% |
| VVC |
Vectren Corp |
64.25 |
62.56 |
63.23 |
417300 |
-0.69 |
|
-1.08% |
| VVI |
Viad Corp |
52.65 |
51.55 |
52.15 |
97600 |
-0.15 |
|
-0.29% |
| VVR |
Invesco Senior Income Trust |
4.42 |
4.41 |
4.42 |
269000 |
0.01 |
|
0.23% |
| VVV |
Valvoline Inc |
22.5 |
21.75 |
21.76 |
1867200 |
-0.36 |
|
-1.63% |
| VZ |
Verizon Communications Inc |
47.94 |
46.72 |
47.16 |
16511100 |
-0.46 |
|
-0.97% |
| VZA |
Verizon Communications Inc 5.9 |
26.519 |
26.44 |
26.465 |
17700 |
0.02 |
|
0.09% |
Exchange