| Code | Name | High | Low | Close | Volume | Change | |
|---|
| JAG | Jagged Peak Energy Inc | 10.150 | 9.810 | 9.820 | 1,137,800 | -0.380 |  | 3.73 |   |
| JAX | J. Alexander's Holdings Inc C | 8.750 | 8.470 | 8.620 | 72,200 | -0.020 | | 0.23 | |
| JBGS | Jbg Smith Properties | 37.99 | 37.22 | 37.42 | 512,300 | -0.34 | | 0.90 | |
| JBK | Lehman Abs Corp | 25.31 | 25.31 | 25.31 | 200 | -0.22 | | 0.86 | |
| JBL | Jabil Circuit | 22.29 | 21.78 | 21.84 | 2,152,800 | -0.41 | | 1.84 | |
| JBN | Select Asset Inc | 6.310 | 6.210 | 6.270 | 11,200 | -0.080 | | 1.26 | |
| JBR | Select Asset Inc | 6.360 | 6.160 | 6.350 | 7,300 | 0.040 |  | 0.63 | |
| JBT | John Bean Technologies Corp | 72.86 | 70.22 | 70.73 | 163,700 | -1.23 | | 1.71 | |
| JCA-B | Jernigan Capital Inc Pfd Ser B | 23.50 | 23.38 | 23.50 | 2,300 | 0.01 | | 0.02 | |
| JCAP | Jernigan Capital Inc | 21.42 | 21.01 | 21.05 | 232,100 | -0.09 | | 0.43 | |
| JCE | Nuveen Core Equity Alpha Fund | 12.80 | 12.46 | 12.47 | 69,300 | -0.44 | | 3.41 | |
| JCI | Johnson Controls Intl | 32.44 | 31.65 | 31.97 | 4,700,600 | -0.17 | | 0.53 | |
| JCO | Nuveen Credit Opportunities 2022 Target | 9.060 | 8.950 | 8.950 | 136,400 | -0.050 | | 0.56 | |
| JCP | J.C. Penney Company Inc | 1.300 | 1.170 | 1.200 | 7,317,600 | -0.070 | | 5.51 | |
| JDD | Nuveen Diversified Dividend and | 9.515 | 9.260 | 9.260 | 80,500 | -0.110 | | 1.17 | |
| JE | Just Energy Group Inc | 3.620 | 3.455 | 3.500 | 390,300 | -0.180 | | 4.89 | |
| JE-A | Just Energy Group Inc | 18.36 | 17.61 | 18.35 | 1,400 | -0.66 | | 3.47 | |
| JEC | Jacobs Engineering Group Inc | 59.43 | 58.45 | 58.70 | 983,700 | -1.19 | | 1.99 | |
| JEF | Jefferies Financial Group Inc | 18.38 | 17.48 | 17.64 | 4,849,300 | -0.78 | | 4.23 | |
| JELD | Jeld-Wen Holding Inc | 14.85 | 14.20 | 14.27 | 808,600 | -0.45 | | 3.06 | |
| JEMD | Nuveen Emerging Markets Debt 2022 Target | 7.760 | 7.650 | 7.750 | 39,900 | 0.000 |  | 0.00 | |
| JEQ | Japan Equity Fund | 7.270 | 7.250 | 7.250 | 6,800 | -0.100 | | 1.36 | |
| JFR | Nuveen Floating Rate | 9.480 | 9.300 | 9.360 | 351,000 | -0.100 | | 1.06 | |
| JGH | Nuveen Global High Income Fund | 14.11 | 14.03 | 14.03 | 59,600 | -0.11 | | 0.78 | |
| JHA | Nuveen High Income December | 9.940 | 9.910 | 9.940 | 86,100 | 0.010 | | 0.10 | |
| JHB | Nuveen High Income November 2021 Target | 9.530 | 9.370 | 9.390 | 129,800 | -0.200 | | 2.09 | |
| JHD | Nuveen High Income December 2019 Target | 9.950 | 9.910 | 9.920 | 89,200 | -0.030 | | 0.30 | |
| JHG | Janus Henderson Group Plc | 20.17 | 19.71 | 19.75 | 765,500 | -0.32 | | 1.59 | |
| JHI | John Hancock Investors Trust | 14.67 | 14.60 | 14.62 | 10,300 | -0.10 | | 0.68 | |
| JHS | John Hancock Income Securities Trust | 12.97 | 12.78 | 12.83 | 33,900 | 0.06 | | 0.47 | |
| JHX | James Hardie Industries Se | 10.84 | 10.72 | 10.80 | 38,600 | -0.19 | | 1.73 | |
| JHY | Nuveen High Income 2020 Target | 10.020 | 9.940 | 9.990 | 41,600 | 0.060 | | 0.60 | |
| JILL | J. Jill Inc | 5.270 | 4.800 | 4.860 | 487,200 | -0.350 | | 6.72 | |
| JKS | Jinkosolar Holding Company Ltd | 12.58 | 11.35 | 11.37 | 796,000 | -1.26 | | 9.98 | |
| JLL | Jones Lang Lasalle Inc | 134.5 | 131.4 | 133.3 | 269,600 | 0.1 | | 0.05 | |
| JLS | Nuveen Mortgage Opportunity Term Fund | 23.67 | 23.31 | 23.43 | 21,000 | -0.11 | | 0.47 | |
| JMEI | Jumei International Holding Ltd | 2.220 | 2.155 | 2.220 | 392,400 | 0.030 | | 1.37 | |
| JMF | Nuveen Energy MLP Total Return Fund | 9.200 | 8.990 | 9.010 | 185,600 | -0.140 | | 1.53 | |
| JMLP | Nuveen All Cap Energy MLP Oppo | 6.350 | 6.210 | 6.220 | 177,700 | -0.010 | | 0.16 | |
| JMM | Nuveen Multi-Market Income Fund Inc | 6.830 | 6.670 | 6.810 | 72,700 | -0.020 | | 0.29 | |
| JMP | JMP Group Inc | 4.390 | 4.320 | 4.330 | 25,000 | 0.010 | | 0.23 | |
| JMPB | JMP Group Inc | 25.50 | 25.39 | 25.40 | 2,400 | -0.10 | | 0.39 | |
| JMPD | JMP Group Llc 7.25% Senior Notes Due | 23.95 | 23.74 | 23.74 | 1,900 | -0.15 | | 0.63 | |
| JMT | Nuven Mortgage Opportunity Term Fund 2 | 22.62 | 22.50 | 22.50 | 4,000 | -0.05 | | 0.22 | |
| JNJ | Johnson & Johnson | 145.4 | 130.2 | 133.0 | 58,140,100 | -14.8 | | 10.04 | |
| JNPR | Juniper Networks | 27.86 | 27.46 | 27.77 | 3,099,500 | -0.33 | | 1.17 | |
| JOE | St. Joe Company | 14.41 | 14.14 | 14.16 | 135,100 | -0.12 | | 0.84 | |
| JOF | Japan Smaller Capitalization Fund Inc | 8.670 | 8.410 | 8.490 | 64,000 | -1.890 | | 18.21 | |
| JONE | Jones Energy Inc | 2.280 | 2.050 | 2.130 | 199,400 | -0.100 | | 4.48 | |
| JP | Jupai Holdings Ltd | 4.510 | 4.265 | 4.500 | 125,600 | 0.090 | | 2.04 | |
| JPC | Nuveen Preferred and Convertible | 8.480 | 8.350 | 8.380 | 464,800 | -0.110 | | 1.30 | |
| JPI | Nuveen Preferred and Income Term Fund | 20.45 | 20.25 | 20.36 | 81,100 | -0.09 | | 0.44 | |
| JPM | JP Morgan Chase & Co | 101.9 | 99.9 | 100.3 | 19,879,500 | -0.8 | | 0.82 | |
| JPM-A | JP Morgan Chase & Co | 24.34 | 24.10 | 24.28 | 40,800 | 0.04 | | 0.17 | |
| JPM-B | Jpmorgan Chase & Co. 6.70% | 25.35 | 25.23 | 25.35 | 62,600 | 0.08 | | 0.32 | |
| JPM-D | Jpmorgan Chase & Co Depositary Shs | 24.77 | 24.60 | 24.70 | 187,500 | -0.05 | | 0.20 | |
| JPM-E | Jpmorgan Chase & Co | 25.38 | 25.25 | 25.36 | 157,900 | 0.04 | | 0.16 | |
| JPM-F | J P Morgan Chase & Co Depositar | 25.28 | 25.10 | 25.28 | 89,400 | 0.03 | | 0.12 | |
| JPM-G | J P Morgan Chase & Co Depositar | 25.33 | 25.11 | 25.32 | 83,700 | 0.16 | | 0.64 | |
| JPM-H | Jpmorgan Chase & Co | 25.39 | 25.22 | 25.37 | 82,600 | 0.06 | | 0.24 | |
| JPS | Nuveen Quality Preferred 2 | 7.970 | 7.770 | 7.900 | 1,260,100 | -0.100 | | 1.25 | |
| JPT | Nuveen Preferred and Income 2022 Term | 21.15 | 21.10 | 21.13 | 32,500 | 0.03 | | 0.14 | |
| JQC | Nuveen Preferred and Convertible 2 | 7.530 | 7.415 | 7.420 | 707,200 | -0.140 | | 1.85 | |
| JRI | Nuveen Real Asset Income and Gr | 14.39 | 14.23 | 14.23 | 123,800 | -0.16 | | 1.11 | |
| JRO | Nuveen Floating Rate Income Opportuntiy | 9.480 | 9.300 | 9.320 | 206,400 | -0.160 | | 1.69 | |
| JRS | Nuveen Real Estate Fund | 9.160 | 8.940 | 9.010 | 146,400 | -0.110 | | 1.21 | |
| JSD | Nuveen Short Duration Credit O | 14.96 | 14.72 | 14.75 | 57,400 | -0.21 | | 1.40 | |
| JT | Jianpu Technology Inc | 3.800 | 3.530 | 3.610 | 534,000 | -0.060 | | 1.63 | |
| JTA | Nuveen Tax-Advantaged Total Return | 10.61 | 10.30 | 10.34 | 81,800 | -0.31 | | 2.91 | |
| JTD | Nuveen Tax-Advantaged Dividend Growth | 14.73 | 14.28 | 14.36 | 61,600 | -0.43 | | 2.91 | |
| JW.A | John Wiley Sons Cl A | 50.99 | 49.54 | 49.63 | 221,500 | -1.25 | | 2.46 | |
| JW.B | John Wiley Sons Cl B | 51.39 | 50.31 | 50.31 | 200 | -0.80 | | 1.57 | |
| JWN | Nordstrom | 49.98 | 48.37 | 48.61 | 2,426,100 | -0.36 | | 0.74 | |