| Code | Name | High | Low | Close | Volume | Change | |
|---|
| JAG | Jagged Peak Energy Inc | 6.715 | 6.190 | 6.520 | 2,787,300 | 0.280 |  | 4.49 |   |
| JAX | J. Alexander's Holdings Inc C | 11.49 | 11.33 | 11.39 | 49,300 | 0.01 | | 0.09 | |
| JBGS | Jbg Smith Properties | 39.02 | 38.29 | 38.94 | 541,200 | 0.59 | | 1.54 | |
| JBK | Lehman Abs Corp | 29.17 | 28.50 | 28.87 | 1,600 | 0.23 | | 0.79 | |
| JBL | Jabil Circuit | 27.57 | 27.10 | 27.46 | 993,500 | 0.63 | | 2.35 | |
| JBN | Select Asset Inc | 6.460 | 6.050 | 6.210 | 9,700 | 0.210 | | 3.50 | |
| JBR | Select Asset Inc | 6.080 | 5.910 | 6.080 | 1,500 | 0.330 | | 5.74 | |
| JBT | John Bean Technologies Corp | 103.2 | 100.1 | 102.8 | 105,500 | 3.1 | | 3.07 | |
| JCA-B | Jernigan Capital Inc Pfd Ser B | 26.10 | 26.04 | 26.07 | 3,900 | 0.06 | | 0.23 | |
| JCAP | Jernigan Capital Inc | 19.65 | 19.22 | 19.52 | 188,500 | 0.34 | | 1.77 | |
| JCE | Nuveen Core Equity Alpha Fund | 13.88 | 13.65 | 13.80 | 48,400 | 0.11 | | 0.80 | |
| JCI | Johnson Controls Intl | 42.51 | 41.81 | 42.33 | 4,848,400 | 0.79 | | 1.90 | |
| JCO | Nuveen Credit Opportunities 2022 Target | 9.640 | 9.520 | 9.530 | 127,000 | -0.070 |  | 0.73 | |
| JCP | J.C. Penney Company Inc | 0.6220 | 0.5420 | 0.6050 | 9,208,300 | 0.0250 | | 4.31 | |
| JDD | Nuveen Diversified Dividend and | 10.85 | 10.55 | 10.71 | 36,200 | 0.02 | | 0.19 | |
| JE | Just Energy Group Inc | 1.770 | 1.420 | 1.710 | 2,666,600 | -0.170 | | 9.04 | |
| JE-A | Just Energy Group Inc | 18.47 | 16.83 | 17.40 | 77,600 | -1.61 | | 8.47 | |
| JEC | Jacobs Engineering Group Inc | 83.67 | 82.24 | 83.48 | 827,800 | 1.80 | | 2.20 | |
| JEF | Jefferies Financial Group Inc | 18.58 | 18.12 | 18.56 | 1,772,900 | 0.58 | | 3.23 | |
| JELD | Jeld-Wen Holding Inc | 17.54 | 16.94 | 17.46 | 316,000 | 0.49 | | 2.89 | |
| JEMD | Nuveen Emerging Markets Debt 2022 Target | 8.920 | 8.770 | 8.780 | 12,700 | -0.020 | | 0.23 | |
| JEQ | Japan Equity Fund | 6.950 | 6.850 | 6.950 | 11,800 | 0.140 | | 2.06 | |
| JFR | Nuveen Floating Rate | 9.560 | 9.520 | 9.530 | 172,700 | -0.020 | | 0.21 | |
| JGH | Nuveen Global High Income Fund | 14.95 | 14.82 | 14.88 | 128,300 | -0.11 | | 0.73 | |
| JHAA | Nuveen High Income 2023 Target Term Fund | 10.61 | 10.26 | 10.51 | 10,500 | 0.17 | | 1.60 | |
| JHB | Nuveen High Income November 2021 Target | 9.900 | 9.848 | 9.870 | 49,700 | 0.000 |  | 0.00 | |
| JHD | Nuveen High Income December 2019 Target | 9.890 | 9.870 | 9.880 | 30,000 | 0.000 | | 0.00 | |
| JHG | Janus Henderson Group Plc | 18.28 | 17.91 | 18.16 | 798,800 | 0.38 | | 2.14 | |
| JHI | John Hancock Investors Trust | 17.05 | 16.88 | 16.95 | 5,100 | -0.03 | | 0.18 | |
| JHS | John Hancock Income Securities Trust | 14.66 | 14.54 | 14.54 | 11,400 | -0.02 | | 0.14 | |
| JHX | James Hardie Industries Se | 15.50 | 15.39 | 15.50 | 9,900 | 0.15 | | 0.98 | |
| JHY | Nuveen High Income 2020 Target | 10.000 | 9.950 | 9.950 | 26,200 | -0.010 | | 0.10 | |
| JILL | J. Jill Inc | 1.620 | 1.460 | 1.480 | 554,300 | -0.110 | | 6.92 | |
| JKS | Jinkosolar Holding Company Ltd | 19.37 | 18.53 | 19.34 | 470,100 | 1.06 | | 5.80 | |
| JLL | Jones Lang Lasalle Inc | 133.7 | 128.7 | 132.8 | 271,300 | 4.4 | | 3.43 | |
| JLS | Nuveen Mortgage Opportunity Term Fund | 23.05 | 22.96 | 22.97 | 19,300 | -0.02 | | 0.09 | |
| JMEI | Jumei International Holding Ltd | 1.980 | 1.880 | 1.970 | 166,700 | 0.100 | | 5.35 | |
| JMF | Nuveen Energy MLP Total Return Fund | 8.240 | 8.000 | 8.230 | 171,600 | 0.240 | | 3.00 | |
| JMIA | Jumia Technologies Ag ADR | 13.67 | 12.57 | 13.07 | 932,600 | -0.20 | | 1.51 | |
| JMLP | Nuveen All Cap Energy MLP Oppo | 5.520 | 5.360 | 5.480 | 100,000 | 0.120 | | 2.24 | |
| JMM | Nuveen Multi-Market Income Fund Inc | 7.370 | 7.320 | 7.350 | 2,600 | 0.000 | | 0.00 | |
| JMP | JMP Group Inc | 3.580 | 3.560 | 3.570 | 9,900 | -0.020 | | 0.56 | |
| JMPB | JMP Group Inc | 25.66 | 25.66 | 25.66 | 100 | 0.00 | | 0.00 | |
| JMPD | JMP Group Llc 7.25% Senior Notes Due | 25.85 | 25.65 | 25.65 | 6,900 | -0.24 | | 0.93 | |
| JMT | Nuven Mortgage Opportunity Term Fund 2 | 22.42 | 22.30 | 22.33 | 7,400 | -0.09 | | 0.40 | |
| JNJ | Johnson & Johnson | 131.7 | 130.6 | 131.4 | 5,858,800 | 0.8 | | 0.63 | |
| JNPR | Juniper Networks | 23.99 | 23.57 | 23.92 | 2,989,100 | 0.47 | | 2.00 | |
| JOE | St. Joe Company | 17.60 | 17.11 | 17.51 | 93,600 | 0.50 | | 2.94 | |
| JOF | Japan Smaller Capitalization Fund Inc | 8.360 | 8.250 | 8.330 | 17,300 | 0.060 | | 0.73 | |
| JP | Jupai Holdings Ltd | 2.150 | 1.960 | 1.990 | 107,600 | -0.020 | | 1.00 | |
| JPC | Nuveen Preferred and Convertible | 9.710 | 9.633 | 9.660 | 241,500 | 0.010 | | 0.10 | |
| JPI | Nuveen Preferred and Income Term Fund | 24.27 | 23.80 | 24.15 | 43,800 | 0.26 | | 1.09 | |
| JPM | JP Morgan Chase & CO | 108.0 | 105.9 | 107.7 | 11,830,500 | 2.5 | | 2.40 | |
| JPM-A | JP Morgan Chase & CO | 26.15 | 26.01 | 26.01 | 24,700 | -0.14 | | 0.54 | |
| JPM-C | Jpmorgan Chase & CO ADR 1/400Th Pfd Ser | 28.07 | 27.86 | 27.86 | 334,300 | -0.12 | | 0.43 | |
| JPM-D | Jpmorgan Chase & CO Depositary Shs | 27.85 | 27.66 | 27.67 | 152,300 | -0.09 | | 0.32 | |
| JPM-E | Jpmorgan Chase & CO | 24.99 | 24.96 | 24.97 | 28,100 | -0.03 | | 0.12 | |
| JPM-F | J P Morgan Chase & CO Depositar | 25.82 | 25.63 | 25.63 | 76,900 | -0.18 | | 0.70 | |
| JPM-G | J P Morgan Chase & CO Depositar | 25.99 | 25.81 | 25.83 | 66,900 | -0.13 | | 0.50 | |
| JPM-H | Jpmorgan Chase & CO | 26.21 | 26.00 | 26.00 | 57,900 | -0.21 | | 0.80 | |
| JPS | Nuveen Quality Preferred 2 | 9.660 | 9.540 | 9.650 | 470,800 | 0.140 | | 1.47 | |
| JPT | Nuveen Preferred and Income 2022 Term | 24.79 | 24.22 | 24.22 | 18,900 | -0.51 | | 2.06 | |
| JQC | Nuveen Preferred and Convertible 2 | 7.380 | 7.320 | 7.370 | 770,300 | 0.040 | | 0.55 | |
| JRI | Nuveen Real Asset Income and Gr | 16.79 | 16.59 | 16.75 | 38,200 | 0.18 | | 1.09 | |
| JRO | Nuveen Floating Rate Income Opportuntiy | 9.460 | 9.430 | 9.450 | 88,900 | 0.030 | | 0.32 | |
| JRS | Nuveen Real Estate Fund | 10.61 | 10.51 | 10.58 | 74,400 | 0.07 | | 0.67 | |
| JSD | Nuveen Short Duration Credit O | 15.17 | 15.09 | 15.13 | 45,200 | 0.00 | | 0.00 | |
| JT | Jianpu Technology Inc | 3.660 | 3.480 | 3.600 | 221,400 | 0.000 | | 0.00 | |
| JTA | Nuveen Tax-Advantaged Total Return | 10.91 | 10.73 | 10.84 | 21,100 | 0.10 | | 0.93 | |
| JTD | Nuveen Tax-Advantaged Dividend Growth | 16.18 | 15.95 | 16.15 | 17,400 | 0.13 | | 0.80 | |
| JW.A | John Wiley Sons Cl A | 42.68 | 41.74 | 42.29 | 115,300 | 0.85 | | 2.05 | |
| JW.B | John Wiley Sons Cl B | 41.90 | 41.90 | 41.90 | 200 | 0.15 | | 0.37 | |
| JWN | Nordstrom | 25.99 | 25.28 | 25.32 | 4,785,700 | -0.03 | | 0.12 | |