| Code | Name | High | Low | Close | Volume | Change | |
|---|
| JAG | Jagged Peak Energy Inc | 14.10 | 13.61 | 13.81 | 1,816,800 | -0.28 |  | 1.99 |   |
| JAX | J. Alexander's Holdings Inc C | 11.08 | 10.90 | 10.94 | 109,000 | -0.04 | | 0.36 | |
| JBGS | Jbg Smith Properties | 37.01 | 36.42 | 36.46 | 244,000 | -0.02 | | 0.05 | |
| JBK | Lehman Abs Corp | 25.78 | 25.78 | 25.78 | 200 | -0.10 | | 0.39 | |
| JBL | Jabil Circuit | 24.15 | 23.81 | 23.91 | 1,682,900 | -0.37 | | 1.52 | |
| JBN | Select Asset Inc | 7.790 | 7.180 | 7.370 | 5,900 | -0.366 | | 4.73 | |
| JBR | Select Asset Inc | 7.460 | 7.460 | 7.460 | 1,000 | 0.040 |  | 0.54 | |
| JBT | John Bean Technologies Corp | 107.6 | 103.8 | 104.7 | 103,900 | -3.3 | | 3.09 | |
| JCA-B | Jernigan Capital Inc Pfd Ser B | 24.10 | 23.92 | 24.05 | 6,000 | -0.11 | | 0.46 | |
| JCAP | Jernigan Capital Inc | 19.65 | 19.14 | 19.33 | 149,600 | -0.12 | | 0.62 | |
| JCE | Nuveen Core Equity Alpha Fund | 14.19 | 13.94 | 13.99 | 45,500 | -0.13 | | 0.92 | |
| JCI | Johnson Controls Intl | 33.84 | 32.85 | 33.19 | 4,670,400 | -0.67 | | 1.98 | |
| JCO | Nuveen Credit Opportunities 2022 Target | 9.380 | 9.250 | 9.300 | 58,500 | -0.040 | | 0.43 | |
| JCP | J.C. Penney Company Inc | 1.540 | 1.430 | 1.490 | 21,915,500 | -0.040 | | 2.61 | |
| JDD | Nuveen Diversified Dividend and | 10.47 | 10.38 | 10.40 | 30,000 | -0.09 | | 0.86 | |
| JE | Just Energy Group Inc | 3.080 | 3.020 | 3.040 | 196,300 | -0.040 | | 1.30 | |
| JE-A | Just Energy Group Inc | 20.12 | 19.38 | 19.70 | 15,700 | -0.29 | | 1.45 | |
| JEC | Jacobs Engineering Group Inc | 74.28 | 72.67 | 73.09 | 691,300 | -0.76 | | 1.03 | |
| JEF | Jefferies Financial Group Inc | 21.93 | 21.35 | 21.39 | 2,203,000 | -0.31 | | 1.43 | |
| JELD | Jeld-Wen Holding Inc | 17.40 | 16.80 | 17.13 | 1,753,700 | -0.08 | | 0.46 | |
| JEMD | Nuveen Emerging Markets Debt 2022 Target | 7.870 | 7.790 | 7.790 | 120,900 | -0.060 | | 0.76 | |
| JEQ | Japan Equity Fund | 7.850 | 7.750 | 7.760 | 30,600 | -0.100 | | 1.27 | |
| JFR | Nuveen Floating Rate | 10.18 | 10.14 | 10.15 | 103,200 | -0.05 | | 0.49 | |
| JGH | Nuveen Global High Income Fund | 15.10 | 15.04 | 15.10 | 23,500 | 0.00 |  | 0.00 | |
| JHA | Nuveen High Income December | 9.860 | 9.840 | 9.860 | 95,200 | 0.000 | | 0.00 | |
| JHB | Nuveen High Income November 2021 Target | 9.430 | 9.340 | 9.430 | 119,200 | 0.080 | | 0.86 | |
| JHD | Nuveen High Income December 2019 Target | 9.880 | 9.840 | 9.870 | 35,100 | 0.020 | | 0.20 | |
| JHG | Janus Henderson Group Plc | 24.37 | 23.60 | 23.64 | 662,200 | -0.64 | | 2.64 | |
| JHI | John Hancock Investors Trust | 15.81 | 15.75 | 15.75 | 32,000 | -0.05 | | 0.32 | |
| JHS | John Hancock Income Securities Trust | 13.03 | 13.00 | 13.00 | 11,900 | 0.00 | | 0.00 | |
| JHX | James Hardie Industries Se | 14.09 | 13.75 | 13.88 | 37,600 | -0.37 | | 2.60 | |
| JHY | Nuveen High Income 2020 Target | 9.740 | 9.680 | 9.730 | 31,900 | 0.070 | | 0.72 | |
| JILL | J. Jill Inc | 5.510 | 5.395 | 5.480 | 244,100 | 0.010 | | 0.18 | |
| JKS | Jinkosolar Holding Company Ltd | 9.580 | 9.120 | 9.220 | 357,100 | -0.160 | | 1.71 | |
| JLL | Jones Lang Lasalle Inc | 134.6 | 131.5 | 131.7 | 190,200 | -1.1 | | 0.81 | |
| JLS | Nuveen Mortgage Opportunity Term Fund | 23.75 | 23.56 | 23.66 | 91,100 | -0.12 | | 0.50 | |
| JMEI | Jumei International Holding Ltd | 2.015 | 1.890 | 1.930 | 822,600 | 0.020 | | 1.05 | |
| JMF | Nuveen Energy MLP Total Return Fund | 10.62 | 10.34 | 10.35 | 233,300 | -0.21 | | 1.99 | |
| JMLP | Nuveen All Cap Energy MLP Oppo | 7.610 | 7.470 | 7.500 | 25,000 | -0.120 | | 1.57 | |
| JMM | Nuveen Multi-Market Income Fund Inc | 6.960 | 6.960 | 6.960 | 3,700 | 0.000 | | 0.00 | |
| JMP | JMP Group Inc | 5.170 | 5.020 | 5.020 | 3,800 | -0.100 | | 1.95 | |
| JMPB | JMP Group Inc | 25.42 | 25.40 | 25.40 | 500 | -0.01 | | 0.04 | |
| JMPD | JMP Group Llc 7.25% Senior Notes Due | 25.25 | 25.25 | 25.25 | 700 | 0.13 | | 0.52 | |
| JMT | Nuven Mortgage Opportunity Term Fund 2 | 23.09 | 22.82 | 23.09 | 7,500 | -0.11 | | 0.47 | |
| JNJ | Johnson & Johnson | 139.8 | 137.7 | 139.5 | 7,584,100 | 0.0 | | 0.03 | |
| JNPR | Juniper Networks | 29.22 | 28.39 | 28.62 | 4,522,400 | -0.25 | | 0.87 | |
| JOE | St. Joe Company | 15.35 | 14.89 | 14.91 | 189,400 | -0.47 | | 3.06 | |
| JOF | Japan Smaller Capitalization Fund Inc | 10.46 | 10.35 | 10.35 | 78,500 | -0.12 | | 1.15 | |
| JONE | Jones Energy Inc | 4.555 | 4.271 | 4.320 | 78,800 | -0.200 | | 4.42 | |
| JP | Jupai Holdings Ltd | 7.620 | 7.110 | 7.170 | 181,100 | -0.200 | | 2.71 | |
| JPC | Nuveen Preferred and Convertible | 8.930 | 8.850 | 8.880 | 383,300 | -0.010 | | 0.11 | |
| JPI | Nuveen Preferred and Income Term Fund | 22.02 | 21.58 | 21.87 | 197,200 | -0.21 | | 0.95 | |
| JPM | JP Morgan Chase & Co | 109.8 | 107.8 | 108.1 | 17,582,400 | -1.7 | | 1.58 | |
| JPM-A | JP Morgan Chase & Co | 24.49 | 24.16 | 24.34 | 75,100 | 0.15 | | 0.62 | |
| JPM-B | Jpmorgan Chase & Co. 6.70% | 25.55 | 25.50 | 25.52 | 92,300 | -0.04 | | 0.16 | |
| JPM-D | Jpmorgan Chase & Co Depositary Shs | 25.02 | 24.93 | 25.01 | 770,700 | -0.01 | | 0.04 | |
| JPM-E | Jpmorgan Chase & Co | 25.71 | 25.60 | 25.70 | 44,900 | 0.08 | | 0.29 | |
| JPM-F | J P Morgan Chase & Co Depositar | 25.66 | 25.47 | 25.59 | 76,800 | 0.06 | | 0.22 | |
| JPM-G | J P Morgan Chase & Co Depositar | 25.55 | 25.48 | 25.54 | 113,300 | 0.00 | | 0.00 | |
| JPM-H | Jpmorgan Chase & Co | 25.71 | 25.56 | 25.70 | 86,600 | 0.10 | | 0.39 | |
| JPM.W | JP Morgan Chase & Co | 69.57 | 67.67 | 67.87 | 131,500 | -1.85 | | 2.65 | |
| JPS | Nuveen Quality Preferred 2 | 8.410 | 8.340 | 8.400 | 461,300 | 0.040 | | 0.48 | |
| JPT | Nuveen Preferred and Income 2022 Term | 21.97 | 21.86 | 21.87 | 9,000 | -0.02 | | 0.07 | |
| JQC | Nuveen Preferred and Convertible 2 | 7.830 | 7.770 | 7.820 | 413,700 | 0.030 | | 0.39 | |
| JRI | Nuveen Real Asset Income and Gr | 15.35 | 15.16 | 15.19 | 70,300 | -0.14 | | 0.91 | |
| JRO | Nuveen Floating Rate Income Opportuntiy | 10.23 | 10.17 | 10.20 | 181,700 | -0.02 | | 0.20 | |
| JRS | Nuveen Real Estate Fund | 9.270 | 9.150 | 9.190 | 64,000 | -0.020 | | 0.22 | |
| JSD | Nuveen Short Duration Credit O | 17.04 | 16.80 | 16.88 | 33,000 | -0.17 | | 0.97 | |
| JT | Jianpu Technology Inc | 4.900 | 4.450 | 4.450 | 132,300 | -0.460 | | 9.37 | |
| JTA | Nuveen Tax-Advantaged Total Return | 12.49 | 12.28 | 12.34 | 17,100 | -0.16 | | 1.28 | |
| JTD | Nuveen Tax-Advantaged Dividend Growth | 16.41 | 16.18 | 16.26 | 24,000 | -0.15 | | 0.91 | |
| JW.A | John Wiley Sons Cl A | 56.44 | 54.69 | 55.25 | 543,000 | -0.88 | | 1.57 | |
| JW.B | John Wiley Sons Cl B | 55.89 | 55.89 | 55.89 | 100 | 0.00 | | 0.00 | |
| JWN | Nordstrom | 60.96 | 59.64 | 60.11 | 1,305,400 | -0.30 | | 0.50 | |