| Code | Name | High | Low | Close | Volume | Change | |
|---|
| JAG | Jagged Peak Energy Inc | 11.00 | 10.77 | 10.94 | 1,379,000 | 0.22 |  | 2.05 |   |
| JAX | J. Alexander's Holdings Inc C | 9.840 | 9.410 | 9.490 | 59,600 | -0.080 |  | 0.84 | |
| JBGS | Jbg Smith Properties | 40.99 | 40.44 | 40.97 | 638,700 | 0.44 | | 1.09 | |
| JBK | Lehman Abs Corp | 25.78 | 25.67 | 25.75 | 7,200 | 0.05 | | 0.19 | |
| JBL | Jabil Circuit | 28.52 | 28.27 | 28.29 | 1,082,400 | -0.10 | | 0.35 | |
| JBN | Select Asset Inc | 7.460 | 7.400 | 7.460 | 2,500 | -0.070 | | 0.93 | |
| JBR | Select Asset Inc | 7.620 | 7.550 | 7.580 | 3,300 | 0.020 | | 0.26 | |
| JBT | John Bean Technologies Corp | 86.70 | 83.80 | 86.57 | 256,600 | 3.27 | | 3.93 | |
| JCA-B | Jernigan Capital Inc Pfd Ser B | 24.45 | 23.94 | 24.28 | 8,300 | 0.48 | | 2.02 | |
| JCAP | Jernigan Capital Inc | 21.79 | 21.64 | 21.76 | 107,900 | 0.15 | | 0.69 | |
| JCE | Nuveen Core Equity Alpha Fund | 13.94 | 13.82 | 13.94 | 51,300 | 0.08 | | 0.58 | |
| JCI | Johnson Controls Intl | 35.24 | 34.76 | 35.10 | 3,407,500 | 0.45 | | 1.30 | |
| JCO | Nuveen Credit Opportunities 2022 Target | 9.640 | 9.450 | 9.460 | 35,700 | -0.070 | | 0.73 | |
| JCP | J.C. Penney Company Inc | 1.400 | 1.300 | 1.300 | 9,061,100 | -0.080 | | 5.80 | |
| JDD | Nuveen Diversified Dividend and | 10.50 | 10.38 | 10.46 | 54,900 | 0.10 | | 0.97 | |
| JE | Just Energy Group Inc | 3.510 | 3.400 | 3.420 | 157,500 | -0.040 | | 1.16 | |
| JE-A | Just Energy Group Inc | 19.18 | 19.06 | 19.09 | 800 | 0.08 | | 0.42 | |
| JEC | Jacobs Engineering Group Inc | 69.06 | 68.07 | 68.72 | 975,900 | 0.83 | | 1.22 | |
| JEF | Jefferies Financial Group Inc | 21.06 | 20.54 | 21.02 | 2,408,500 | 0.67 | | 3.29 | |
| JELD | Jeld-Wen Holding Inc | 18.97 | 18.26 | 18.57 | 1,284,400 | 0.34 | | 1.87 | |
| JEMD | Nuveen Emerging Markets Debt 2022 Target | 8.480 | 8.380 | 8.440 | 21,200 | -0.010 | | 0.12 | |
| JEQ | Japan Equity Fund | 6.995 | 6.930 | 6.990 | 14,100 | 0.070 | | 1.01 | |
| JFR | Nuveen Floating Rate | 9.790 | 9.750 | 9.760 | 133,000 | 0.000 |  | 0.00 | |
| JGH | Nuveen Global High Income Fund | 15.00 | 14.91 | 14.98 | 124,200 | 0.03 | | 0.20 | |
| JHAA | Nuveen High Income 2023 Target Term Fund | 10.47 | 10.47 | 10.47 | 1,300 | -0.02 | | 0.19 | |
| JHB | Nuveen High Income November 2021 Target | 9.730 | 9.680 | 9.700 | 34,700 | 0.000 | | 0.00 | |
| JHD | Nuveen High Income December 2019 Target | 9.910 | 9.880 | 9.900 | 59,100 | -0.010 | | 0.10 | |
| JHG | Janus Henderson Group Plc | 23.81 | 23.29 | 23.77 | 872,000 | 0.53 | | 2.28 | |
| JHI | John Hancock Investors Trust | 15.55 | 15.39 | 15.43 | 10,900 | 0.03 | | 0.19 | |
| JHS | John Hancock Income Securities Trust | 13.83 | 13.59 | 13.60 | 15,100 | 0.00 | | 0.00 | |
| JHX | James Hardie Industries Se | 12.66 | 12.54 | 12.60 | 20,000 | 0.33 | | 2.69 | |
| JHY | Nuveen High Income 2020 Target | 9.980 | 9.890 | 9.903 | 17,300 | -0.022 | | 0.22 | |
| JILL | J. Jill Inc | 5.730 | 5.490 | 5.680 | 287,200 | 0.150 | | 2.71 | |
| JKS | Jinkosolar Holding Company Ltd | 16.70 | 15.66 | 16.00 | 719,000 | -0.52 | | 3.15 | |
| JLL | Jones Lang Lasalle Inc | 166.9 | 164.4 | 165.0 | 394,600 | 0.4 | | 0.27 | |
| JLS | Nuveen Mortgage Opportunity Term Fund | 23.03 | 22.89 | 22.99 | 28,600 | 0.05 | | 0.22 | |
| JMEI | Jumei International Holding Ltd | 2.550 | 2.465 | 2.470 | 573,400 | -0.080 | | 3.14 | |
| JMF | Nuveen Energy MLP Total Return Fund | 9.590 | 9.480 | 9.570 | 222,200 | 0.080 | | 0.84 | |
| JMLP | Nuveen All Cap Energy MLP Oppo | 6.720 | 6.600 | 6.650 | 110,200 | 0.060 | | 0.91 | |
| JMM | Nuveen Multi-Market Income Fund Inc | 7.030 | 6.970 | 6.970 | 7,100 | -0.060 | | 0.85 | |
| JMP | JMP Group Inc | 4.550 | 4.425 | 4.480 | 20,500 | 0.140 | | 3.23 | |
| JMPB | JMP Group Inc | 25.67 | 25.67 | 25.67 | 100 | 0.00 | | 0.00 | |
| JMPD | JMP Group Llc 7.25% Senior Notes Due | 24.90 | 24.85 | 24.90 | 5,100 | -0.08 | | 0.32 | |
| JMT | Nuven Mortgage Opportunity Term Fund 2 | 22.51 | 22.36 | 22.43 | 5,800 | -0.07 | | 0.31 | |
| JNJ | Johnson & Johnson | 136.4 | 135.0 | 136.4 | 6,665,000 | 2.1 | | 1.54 | |
| JNPR | Juniper Networks | 27.26 | 27.01 | 27.12 | 3,617,100 | 0.16 | | 0.59 | |
| JOE | St. Joe Company | 16.16 | 15.80 | 15.98 | 205,700 | 0.11 | | 0.69 | |
| JOF | Japan Smaller Capitalization Fund Inc | 8.890 | 8.700 | 8.850 | 19,700 | 0.120 | | 1.37 | |
| JP | Jupai Holdings Ltd | 3.900 | 3.830 | 3.900 | 80,800 | 0.030 | | 0.78 | |
| JPC | Nuveen Preferred and Convertible | 9.050 | 8.950 | 9.040 | 221,300 | 0.090 | | 1.01 | |
| JPI | Nuveen Preferred and Income Term Fund | 22.01 | 21.84 | 22.01 | 44,300 | 0.13 | | 0.59 | |
| JPM | JP Morgan Chase & CO | 105.7 | 103.7 | 105.6 | 14,716,800 | 3.1 | | 3.06 | |
| JPM-A | JP Morgan Chase & CO | 25.10 | 25.00 | 25.08 | 38,300 | 0.08 | | 0.32 | |
| JPM-B | Jpmorgan Chase & Co. 6.70% | 24.98 | 24.97 | 24.97 | 523,300 | 0.00 | | 0.00 | |
| JPM-C | Jpmorgan Chase & CO ADR 1/400Th Pfd Ser | 26.10 | 25.91 | 26.02 | 779,400 | 0.09 | | 0.35 | |
| JPM-D | Jpmorgan Chase & CO Depositary Shs | 25.32 | 25.21 | 25.31 | 227,000 | 0.11 | | 0.44 | |
| JPM-E | Jpmorgan Chase & CO | 25.78 | 25.67 | 25.75 | 36,700 | 0.06 | | 0.25 | |
| JPM-F | J P Morgan Chase & CO Depositar | 25.97 | 25.87 | 25.94 | 121,200 | 0.06 | | 0.23 | |
| JPM-G | J P Morgan Chase & CO Depositar | 26.15 | 25.94 | 26.14 | 58,200 | 0.15 | | 0.58 | |
| JPM-H | Jpmorgan Chase & CO | 26.10 | 25.92 | 26.10 | 63,700 | 0.07 | | 0.27 | |
| JPS | Nuveen Quality Preferred 2 | 8.800 | 8.680 | 8.790 | 510,300 | 0.120 | | 1.38 | |
| JPT | Nuveen Preferred and Income 2022 Term | 22.99 | 22.63 | 22.65 | 22,700 | -0.15 | | 0.66 | |
| JQC | Nuveen Preferred and Convertible 2 | 7.705 | 7.650 | 7.700 | 402,900 | 0.060 | | 0.79 | |
| JRI | Nuveen Real Asset Income and Gr | 15.52 | 15.45 | 15.52 | 61,100 | 0.12 | | 0.78 | |
| JRO | Nuveen Floating Rate Income Opportuntiy | 9.800 | 9.760 | 9.770 | 108,900 | -0.040 | | 0.41 | |
| JRS | Nuveen Real Estate Fund | 10.20 | 10.12 | 10.17 | 38,500 | 0.02 | | 0.20 | |
| JSD | Nuveen Short Duration Credit O | 15.60 | 15.41 | 15.60 | 34,900 | 0.20 | | 1.30 | |
| JT | Jianpu Technology Inc | 6.470 | 6.110 | 6.450 | 410,800 | 0.180 | | 2.87 | |
| JTA | Nuveen Tax-Advantaged Total Return | 11.60 | 11.50 | 11.58 | 24,900 | 0.13 | | 1.14 | |
| JTD | Nuveen Tax-Advantaged Dividend Growth | 15.75 | 15.67 | 15.74 | 27,700 | 0.15 | | 0.96 | |
| JW.A | John Wiley Sons Cl A | 52.58 | 51.42 | 51.60 | 253,200 | -0.46 | | 0.88 | |
| JW.B | John Wiley Sons Cl B | 52.29 | 51.77 | 51.77 | 300 | -0.22 | | 0.42 | |
| JWN | Nordstrom | 44.84 | 44.22 | 44.44 | 3,501,000 | 0.54 | | 1.23 | |