| Code | Name | High | Low | Close | Volume | Change | |
|---|
| KAAC | Kayne Anderson Acquisition Corp Class A | 9.870 | 9.870 | 9.870 | 1,000 | 0.020 |  | 0.20 |   |
| KAACU | Kayne Anderson Acquisition Corp Unit | 10.24 | 10.24 | 10.24 | 2,500 | 0.04 | | 0.39 | |
| KAACW | Kayne Anderson Acquisition Corp Warrant | 1.040 | 1.040 | 1.040 | 1,000 | 0.000 |  | 0.00 | |
| KALA | Kala Pharmaceuticals Inc | 16.44 | 15.62 | 15.91 | 115,700 | 0.08 | | 0.51 | |
| KALU | Kaiser Aluminum | 107.8 | 96.4 | 100.2 | 232,100 | -0.6 |  | 0.58 | |
| KALV | Kalvista Pharmaceuticals Inc | 9.140 | 8.860 | 8.940 | 11,000 | 0.080 | | 0.90 | |
| KANG | Ikang Healthcare ADR | 20.00 | 19.93 | 20.00 | 600,300 | 0.00 | | 0.00 | |
| KBAL | Kimball Intl Cl B | 16.90 | 16.63 | 16.75 | 46,700 | -0.04 | | 0.24 | |
| KBLM | Kbl Merger Corp IV | 9.930 | 9.910 | 9.930 | 1,027,300 | 0.040 | | 0.40 | |
| KBLMR | Kbl Merger Corp IV Right | 0.3600 | 0.3600 | 0.3600 | 50,000 | 0.0000 | | 0.00 | |
| KBLMU | Kbl Merger Corp IV Unit | 10.46 | 10.44 | 10.44 | 7,300 | -0.02 | | 0.19 | |
| KBLMW | Kbl Merger Corp IV Warrant | 0.2550 | 0.2550 | 0.2550 | 5,000 | -0.0150 | | 5.56 | |
| KBSF | Kbs Fashion Gp Ltd | 5.500 | 5.060 | 5.320 | 109,300 | 0.060 | | 1.14 | |
| KBWB | KBW Bank Powershares | 55.81 | 55.36 | 55.47 | 1,649,500 | -0.18 | | 0.32 | |
| KBWD | KBW High Div Yld Financial Powershares | 23.07 | 22.85 | 23.06 | 50,300 | 0.23 | | 1.01 | |
| KBWP | KBW Prop & Casuality Insur Powershares | 62.25 | 61.39 | 61.91 | 5,600 | 0.05 | | 0.08 | |
| KBWR | KBW Regional Banking Powershares | 58.34 | 57.87 | 58.22 | 3,600 | 0.25 | | 0.43 | |
| KBWY | KBW Prem Yld Equity REIT Powershares | 31.30 | 30.81 | 31.19 | 52,400 | 0.40 | | 1.30 | |
| KCAP | Kcap Financial | 3.170 | 3.140 | 3.160 | 38,400 | 0.010 | | 0.32 | |
| KCAPL | Kcap Financial Inc 6.125% Notes Due 2022 | 25.73 | 25.25 | 25.25 | 4,600 | -0.15 | | 0.59 | |
| KE | Kimball Electrnc | 16.55 | 16.25 | 16.30 | 21,200 | -0.25 | | 1.51 | |
| KELYA | Kelly Svcs Cl A | 30.45 | 29.14 | 29.98 | 116,200 | 0.23 | | 0.77 | |
| KEQU | Kewaunee Scientifi | 34.20 | 33.50 | 34.20 | 1,000 | 0.20 | | 0.59 | |
| KERX | Keryx Biopharm Inc | 4.900 | 4.610 | 4.860 | 982,100 | 0.250 | | 5.42 | |
| KEYW | Keyw Holding Corp | 8.120 | 7.870 | 8.040 | 311,000 | -0.090 | | 1.11 | |
| KFFB | Kentucky First Fed | 8.750 | 8.750 | 8.750 | 1,000 | 0.050 | | 0.57 | |
| KFRC | Kforce Inc | 29.00 | 27.35 | 27.45 | 203,900 | 0.00 | | 0.00 | |
| KGJI | Kingold Jewelry Inc | 1.310 | 1.280 | 1.290 | 31,100 | -0.010 | | 0.77 | |
| KHC | Kraft Heinz Co | 57.47 | 56.51 | 57.33 | 5,147,300 | 0.48 | | 0.84 | |
| KIDS | Orthopediatrics Corp | 19.26 | 18.78 | 19.26 | 66,100 | 0.39 | | 2.07 | |
| KIN | Kindred Biosciences | 9.350 | 8.950 | 9.200 | 109,400 | 0.350 | | 3.95 | |
| KINS | Kingstone Cos Inc | 17.35 | 17.00 | 17.30 | 31,600 | 0.25 | | 1.47 | |
| KIRK | Kirkland's Inc | 10.64 | 10.34 | 10.50 | 199,000 | -0.05 | | 0.47 | |
| KLAC | K L A-Tencor Corp | 101.3 | 99.2 | 100.8 | 1,673,900 | 2.2 | | 2.21 | |
| KLIC | Kulicke and Soffa | 23.98 | 23.42 | 23.70 | 1,334,800 | 0.21 | | 0.89 | |
| KLXI | Klx Inc | 74.59 | 73.28 | 73.39 | 225,800 | -1.08 | | 1.45 | |
| KMDA | Kamada Ltd | 4.750 | 4.650 | 4.650 | 1,100 | 0.000 | | 0.00 | |
| KMPH | Kempharm Inc | 5.350 | 4.987 | 5.025 | 168,300 | 0.025 | | 0.50 | |
| KNDI | Kandi Techs Grp | 4.950 | 4.750 | 4.900 | 85,500 | 0.050 | | 1.03 | |
| KNSL | Kinsale Capital Group Inc | 53.36 | 52.09 | 52.62 | 47,400 | 0.00 | | 0.00 | |
| KONA | Kona Grill Inc | 1.750 | 1.700 | 1.700 | 8,700 | 0.000 | | 0.00 | |
| KONE | Kingtone Wirelessinf | 6.500 | 6.030 | 6.130 | 18,300 | -0.320 | | 4.96 | |
| KOOL | Cesca Therapeutics I | 1.450 | 1.390 | 1.420 | 86,300 | -0.010 | | 0.70 | |
| KOPN | Kopin Cp | 3.240 | 3.160 | 3.200 | 249,700 | 0.030 | | 0.95 | |
| KOSS | Koss Cp | 2.355 | 1.850 | 1.970 | 171,500 | 0.090 | | 4.79 | |
| KPTI | Karyopharm Therapeut | 15.24 | 14.16 | 14.89 | 653,000 | 0.34 | | 2.34 | |
| KRMA | G-X Conscious Companies ETF | 19.65 | 19.50 | 19.61 | 1,100 | 0.21 | | 1.08 | |
| KRNT | Kornit Digital Ord | 14.70 | 14.45 | 14.60 | 115,800 | 0.15 | | 1.04 | |
| KRNY | Kearny Financial | 13.55 | 13.30 | 13.40 | 170,600 | -0.10 | | 0.74 | |
| KRYS | Krystal Biotech Inc | 10.070 | 9.480 | 9.600 | 23,400 | 0.400 | | 4.35 | |
| KTCC | Key Tronic Cp | 7.200 | 7.020 | 7.020 | 24,400 | -0.090 | | 1.27 | |
| KTOS | Kratos Defns | 11.13 | 10.75 | 10.99 | 822,500 | 0.10 | | 0.92 | |
| KTOV | Kitov Pharamceut Ads | 2.540 | 2.420 | 2.500 | 55,800 | 0.040 | | 1.63 | |
| KTOVW | Kitov Pharamceuti WT | 0.5500 | 0.5400 | 0.5400 | 9,000 | 0.0200 | | 3.85 | |
| KTWO | K2M Group Hldngs | 19.78 | 19.22 | 19.71 | 192,800 | 0.29 | | 1.49 | |
| KURA | Kura Oncology | 15.80 | 14.60 | 15.55 | 211,000 | 0.75 | | 5.07 | |
| KVHI | K V H Inds Inc | 10.90 | 10.50 | 10.85 | 18,400 | 0.05 | | 0.46 | |
| KZIA | Kazia Therapeutics Ltd | 5.240 | 5.080 | 5.170 | 5,100 | 0.045 | | 0.88 | |