| Code | Name | High | Low | Close | Volume | Change | |
|---|
| JAG | Jagged Peak Energy Inc | 8.420 | 8.070 | 8.200 | 1,135,800 | 0.170 |  | 2.12 |   |
| JAX | J. Alexander's Holdings Inc C | 10.86 | 10.63 | 10.78 | 21,200 | -0.07 |  | 0.65 | |
| JBGS | Jbg Smith Properties | 39.75 | 38.48 | 38.50 | 553,500 | -1.22 | | 3.07 | |
| JBK | Lehman Abs Corp | 27.52 | 27.35 | 27.52 | 1,000 | 0.40 | | 1.46 | |
| JBL | Jabil Circuit | 31.10 | 30.45 | 30.77 | 1,233,600 | 0.21 | | 0.69 | |
| JBN | Select Asset Inc | 6.750 | 6.239 | 6.740 | 2,000 | 0.230 | | 3.53 | |
| JBR | Select Asset Inc | 6.430 | 5.950 | 5.980 | 1,300 | -0.370 | | 5.83 | |
| JBT | John Bean Technologies Corp | 116.8 | 114.6 | 116.5 | 152,600 | 1.2 | | 1.00 | |
| JCA-B | Jernigan Capital Inc Pfd Ser B | 26.37 | 26.12 | 26.33 | 5,800 | -0.03 | | 0.12 | |
| JCAP | Jernigan Capital Inc | 21.02 | 20.77 | 20.82 | 130,700 | -0.14 | | 0.67 | |
| JCE | Nuveen Core Equity Alpha Fund | 13.93 | 13.85 | 13.92 | 54,800 | 0.05 | | 0.36 | |
| JCI | Johnson Controls Intl | 40.83 | 40.41 | 40.62 | 4,252,300 | 0.04 | | 0.10 | |
| JCO | Nuveen Credit Opportunities 2022 Target | 9.870 | 9.770 | 9.870 | 23,700 | 0.090 | | 0.92 | |
| JCP | J.C. Penney Company Inc | 1.150 | 1.050 | 1.140 | 6,494,200 | 0.070 | | 6.54 | |
| JDD | Nuveen Diversified Dividend and | 10.40 | 10.27 | 10.28 | 37,900 | -0.10 | | 0.96 | |
| JE | Just Energy Group Inc | 4.330 | 4.060 | 4.130 | 1,327,500 | 0.050 | | 1.23 | |
| JE-A | Just Energy Group Inc | 23.00 | 22.51 | 22.51 | 14,600 | -0.01 | | 0.02 | |
| JEC | Jacobs Engineering Group Inc | 83.17 | 82.46 | 82.81 | 1,251,400 | 0.49 | | 0.60 | |
| JEF | Jefferies Financial Group Inc | 18.85 | 18.52 | 18.69 | 1,126,800 | 0.18 | | 0.97 | |
| JELD | Jeld-Wen Holding Inc | 20.84 | 20.47 | 20.60 | 493,100 | -0.02 | | 0.10 | |
| JEMD | Nuveen Emerging Markets Debt 2022 Target | 8.900 | 8.846 | 8.880 | 9,700 | -0.020 | | 0.22 | |
| JEQ | Japan Equity Fund | 7.080 | 7.030 | 7.040 | 2,100 | 0.020 | | 0.28 | |
| JFR | Nuveen Floating Rate | 9.820 | 9.770 | 9.790 | 129,800 | -0.020 | | 0.20 | |
| JGH | Nuveen Global High Income Fund | 15.37 | 15.26 | 15.33 | 46,200 | 0.06 | | 0.39 | |
| JHAA | Nuveen High Income 2023 Target Term Fund | 10.44 | 10.17 | 10.17 | 26,300 | -0.33 | | 3.14 | |
| JHB | Nuveen High Income November 2021 Target | 9.934 | 9.910 | 9.920 | 128,200 | -0.030 | | 0.30 | |
| JHD | Nuveen High Income December 2019 Target | 9.845 | 9.790 | 9.810 | 361,100 | -0.010 | | 0.10 | |
| JHG | Janus Henderson Group Plc | 21.28 | 20.95 | 21.01 | 1,958,400 | 0.11 | | 0.53 | |
| JHI | John Hancock Investors Trust | 16.32 | 16.22 | 16.30 | 12,500 | 0.08 | | 0.49 | |
| JHS | John Hancock Income Securities Trust | 14.28 | 14.21 | 14.27 | 22,900 | 0.07 | | 0.49 | |
| JHX | James Hardie Industries Se | 13.43 | 13.40 | 13.42 | 7,500 | -0.03 | | 0.22 | |
| JHY | Nuveen High Income 2020 Target | 9.880 | 9.830 | 9.880 | 47,100 | 0.070 | | 0.71 | |
| JILL | J. Jill Inc | 1.750 | 1.680 | 1.700 | 726,400 | 0.030 | | 1.80 | |
| JKS | Jinkosolar Holding Company Ltd | 22.17 | 21.05 | 21.75 | 711,400 | 0.77 | | 3.67 | |
| JLL | Jones Lang Lasalle Inc | 137.2 | 133.9 | 135.5 | 347,400 | -0.8 | | 0.58 | |
| JLS | Nuveen Mortgage Opportunity Term Fund | 23.29 | 23.16 | 23.27 | 18,900 | 0.10 | | 0.43 | |
| JMEI | Jumei International Holding Ltd | 2.610 | 2.435 | 2.450 | 235,200 | -0.120 | | 4.67 | |
| JMF | Nuveen Energy MLP Total Return Fund | 9.100 | 9.001 | 9.040 | 206,300 | 0.100 | | 1.12 | |
| JMIA | Jumia Technologies Ag ADR | 26.33 | 25.23 | 26.12 | 468,000 | 0.47 | | 1.83 | |
| JMLP | Nuveen All Cap Energy MLP Oppo | 6.140 | 6.050 | 6.110 | 54,800 | 0.090 | | 1.50 | |
| JMM | Nuveen Multi-Market Income Fund Inc | 7.300 | 7.271 | 7.300 | 2,500 | 0.000 |  | 0.00 | |
| JMP | JMP Group Inc | 4.020 | 3.920 | 3.990 | 6,000 | 0.040 | | 1.01 | |
| JMPB | JMP Group Inc | 25.80 | 25.69 | 25.80 | 2,100 | 0.08 | | 0.32 | |
| JMPD | JMP Group Llc 7.25% Senior Notes Due | 25.35 | 25.31 | 25.34 | 6,800 | 0.03 | | 0.13 | |
| JMT | Nuven Mortgage Opportunity Term Fund 2 | 22.54 | 22.30 | 22.54 | 10,700 | 0.06 | | 0.27 | |
| JNJ | Johnson & Johnson | 143.9 | 140.8 | 141.9 | 7,674,100 | -2.4 | | 1.66 | |
| JNPR | Juniper Networks | 26.89 | 26.52 | 26.76 | 3,641,900 | 0.44 | | 1.67 | |
| JOE | St. Joe Company | 16.40 | 15.99 | 16.30 | 149,600 | 0.26 | | 1.62 | |
| JOF | Japan Smaller Capitalization Fund Inc | 8.450 | 8.410 | 8.420 | 14,800 | 0.030 | | 0.36 | |
| JP | Jupai Holdings Ltd | 2.350 | 2.250 | 2.290 | 21,900 | -0.030 | | 1.29 | |
| JPC | Nuveen Preferred and Convertible | 9.800 | 9.730 | 9.760 | 285,200 | 0.040 | | 0.41 | |
| JPI | Nuveen Preferred and Income Term Fund | 23.60 | 23.38 | 23.49 | 73,400 | 0.13 | | 0.56 | |
| JPM | JP Morgan Chase & CO | 109.3 | 108.2 | 108.5 | 10,324,600 | 0.7 | | 0.67 | |
| JPM-A | JP Morgan Chase & CO | 25.87 | 25.75 | 25.75 | 21,800 | -0.09 | | 0.35 | |
| JPM-C | Jpmorgan Chase & CO ADR 1/400Th Pfd Ser | 27.15 | 27.00 | 27.11 | 288,900 | 0.12 | | 0.44 | |
| JPM-D | Jpmorgan Chase & CO Depositary Shs | 26.85 | 26.71 | 26.77 | 231,400 | 0.06 | | 0.22 | |
| JPM-E | Jpmorgan Chase & CO | 25.79 | 25.65 | 25.68 | 64,100 | -0.01 | | 0.04 | |
| JPM-F | J P Morgan Chase & CO Depositar | 25.74 | 25.63 | 25.65 | 90,300 | -0.07 | | 0.27 | |
| JPM-G | J P Morgan Chase & CO Depositar | 26.10 | 25.94 | 25.95 | 54,700 | -0.16 | | 0.61 | |
| JPM-H | Jpmorgan Chase & CO | 26.19 | 26.02 | 26.02 | 63,100 | -0.10 | | 0.38 | |
| JPS | Nuveen Quality Preferred 2 | 9.377 | 9.280 | 9.300 | 598,100 | -0.050 | | 0.53 | |
| JPT | Nuveen Preferred and Income 2022 Term | 24.18 | 24.02 | 24.02 | 16,100 | 0.03 | | 0.13 | |
| JQC | Nuveen Preferred and Convertible 2 | 7.900 | 7.874 | 7.900 | 432,300 | 0.030 | | 0.38 | |
| JRI | Nuveen Real Asset Income and Gr | 16.62 | 16.50 | 16.59 | 64,900 | -0.01 | | 0.06 | |
| JRO | Nuveen Floating Rate Income Opportuntiy | 9.700 | 9.630 | 9.680 | 115,800 | 0.010 | | 0.10 | |
| JRS | Nuveen Real Estate Fund | 10.45 | 10.15 | 10.19 | 59,400 | -0.23 | | 2.21 | |
| JSD | Nuveen Short Duration Credit O | 15.46 | 15.37 | 15.44 | 16,500 | 0.02 | | 0.13 | |
| JT | Jianpu Technology Inc | 4.050 | 3.860 | 4.010 | 507,300 | -0.010 | | 0.25 | |
| JTA | Nuveen Tax-Advantaged Total Return | 11.29 | 11.20 | 11.27 | 48,100 | 0.00 | | 0.00 | |
| JTD | Nuveen Tax-Advantaged Dividend Growth | 16.40 | 16.24 | 16.34 | 18,100 | 0.04 | | 0.25 | |
| JW.A | John Wiley Sons Cl A | 45.65 | 45.03 | 45.23 | 281,900 | -0.02 | | 0.04 | |
| JW.B | John Wiley Sons Cl B | 45.64 | 45.64 | 45.64 | 100 | -1.37 | | 2.91 | |
| JWN | Nordstrom | 32.93 | 32.18 | 32.20 | 3,654,700 | -0.57 | | 1.74 | |