| Code | Name | High | Low | Close | Volume | Change | |
|---|
| KAAC | Kayne Anderson Acquisition Corp Class A | 9.900 | 9.880 | 9.890 | 329,000 | 0.030 |  | 0.30 |   |
| KAACU | Kayne Anderson Acquisition Corp Unit | 10.35 | 10.34 | 10.35 | 2,500 | 0.00 |  | 0.00 | |
| KAACW | Kayne Anderson Acquisition Corp Warrant | 1.250 | 1.150 | 1.150 | 1,200 | -0.050 |  | 4.17 | |
| KALA | Kala Pharmaceuticals Inc | 14.29 | 13.50 | 13.73 | 375,100 | -0.21 | | 1.51 | |
| KALU | Kaiser Aluminum | 111.8 | 107.9 | 109.5 | 453,200 | -0.2 | | 0.21 | |
| KALV | Kalvista Pharmaceuticals Inc | 9.100 | 8.370 | 8.980 | 41,100 | 0.450 | | 5.28 | |
| KANG | Ikang Healthcare ADR | 20.54 | 20.17 | 20.37 | 553,700 | -0.13 | | 0.63 | |
| KBAL | Kimball Intl Cl B | 16.24 | 15.96 | 16.19 | 293,500 | 0.02 | | 0.12 | |
| KBLM | Kbl Merger Corp IV | 9.960 | 9.930 | 9.940 | 25,700 | 0.000 | | 0.00 | |
| KBLMR | Kbl Merger Corp IV Right | 0.3900 | 0.3900 | 0.3900 | 100 | 0.0100 | | 2.63 | |
| KBLMU | Kbl Merger Corp IV Unit | 10.47 | 10.45 | 10.45 | 1,000 | -0.10 | | 0.95 | |
| KBLMW | Kbl Merger Corp IV Warrant | 0.3300 | 0.2900 | 0.3000 | 2,600 | 0.0100 | | 3.45 | |
| KBSF | Kbs Fashion Gp Ltd | 5.140 | 4.730 | 4.760 | 51,800 | -0.090 | | 1.86 | |
| KBWB | KBW Bank Portfolio PS | 55.97 | 54.93 | 55.00 | 855,600 | -0.56 | | 1.01 | |
| KBWD | KBW High Div Yld Financial Port PS | 23.64 | 23.51 | 23.53 | 40,900 | -0.06 | | 0.25 | |
| KBWP | KBW Prop & Casuality Insur Port PS | 60.30 | 59.90 | 60.30 | 1,600 | 0.15 | | 0.25 | |
| KBWR | KBW Regional Banking Port PS | 60.64 | 59.74 | 59.74 | 141,000 | -0.63 | | 1.04 | |
| KBWY | KBW Prem Yld Eqty REIT Port PS | 35.43 | 34.86 | 35.40 | 43,800 | 0.39 | | 1.11 | |
| KCAP | Kcap Financial | 3.270 | 3.240 | 3.260 | 29,300 | 0.010 | | 0.31 | |
| KCAPL | Kcap Financial Inc 6.125% Notes Due 2022 | 25.30 | 25.17 | 25.30 | 1,700 | 0.01 | | 0.04 | |
| KE | Kimball Electrnc | 19.28 | 18.80 | 19.00 | 109,800 | -0.10 | | 0.52 | |
| KELYA | Kelly Svcs Cl A | 23.16 | 22.77 | 22.93 | 294,000 | 0.02 | | 0.09 | |
| KEQU | Kewaunee Scientifi | 35.60 | 34.50 | 35.60 | 7,600 | 1.27 | | 3.70 | |
| KERX | Keryx Biopharm Inc | 5.050 | 4.860 | 4.900 | 1,640,600 | -0.080 | | 1.61 | |
| KEYW | Keyw Holding Corp | 8.800 | 8.310 | 8.510 | 869,400 | 0.130 | | 1.55 | |
| KFFB | Kentucky First Fed | 8.600 | 8.600 | 8.600 | 100 | 0.100 | | 1.18 | |
| KFRC | Kforce Inc | 35.00 | 34.35 | 34.75 | 285,600 | -0.15 | | 0.43 | |
| KGJI | Kingold Jewelry Inc | 1.240 | 1.220 | 1.230 | 20,100 | -0.010 | | 0.81 | |
| KHC | Kraft Heinz Co | 63.45 | 62.66 | 63.21 | 4,247,100 | 0.64 | | 1.02 | |
| KIDS | Orthopediatrics Corp | 27.35 | 25.85 | 27.00 | 428,800 | 0.45 | | 1.69 | |
| KIN | Kindred Biosciences | 11.15 | 10.15 | 11.00 | 943,800 | 0.35 | | 3.29 | |
| KINS | Kingstone Cos Inc | 18.30 | 17.95 | 18.10 | 90,700 | 0.00 | | 0.00 | |
| KIRK | Kirkland's Inc | 12.92 | 12.12 | 12.79 | 591,500 | 0.52 | | 4.24 | |
| KLAC | K L A-Tencor Corp | 109.0 | 105.3 | 106.6 | 2,896,000 | -3.8 | | 3.40 | |
| KLIC | Kulicke and Soffa | 24.38 | 23.87 | 24.01 | 764,700 | 0.01 | | 0.04 | |
| KLXI | Klx Inc | 72.34 | 71.74 | 72.15 | 602,200 | 0.48 | | 0.67 | |
| KMDA | Kamada Ltd | 5.350 | 5.250 | 5.250 | 8,900 | -0.050 | | 0.94 | |
| KMPH | Kempharm Inc | 6.550 | 6.250 | 6.500 | 85,200 | 0.250 | | 4.00 | |
| KNDI | Kandi Techs Grp | 4.700 | 4.500 | 4.550 | 234,600 | -0.050 | | 1.09 | |
| KNSA | Kiniksa Pharmaceuticals Ltd. | 19.82 | 18.71 | 19.22 | 75,200 | -0.03 | | 0.16 | |
| KNSL | Kinsale Capital Group Inc | 52.00 | 50.53 | 51.94 | 736,600 | 0.99 | | 1.94 | |
| KONA | Kona Grill Inc | 2.350 | 2.250 | 2.250 | 23,700 | -0.100 | | 4.26 | |
| KONE | Kingtone Wirelessinf | 8.670 | 8.330 | 8.570 | 7,300 | -0.070 | | 0.81 | |
| KOOL | Cesca Therapeutics I | 0.4800 | 0.4250 | 0.4370 | 1,321,000 | -0.0330 | | 7.02 | |
| KOPN | Kopin Cp | 3.230 | 3.120 | 3.190 | 1,158,600 | 0.000 | | 0.00 | |
| KOSS | Koss Cp | 2.530 | 2.280 | 2.390 | 19,600 | -0.030 | | 1.24 | |
| KPTI | Karyopharm Therapeut | 19.25 | 18.15 | 18.68 | 3,099,100 | -0.15 | | 0.80 | |
| KRMA | G-X Conscious Companies ETF | 20.22 | 20.15 | 20.22 | 2,300 | 0.10 | | 0.50 | |
| KRNT | Kornit Digital Ord | 18.40 | 17.55 | 18.05 | 216,900 | -0.35 | | 1.90 | |
| KRNY | Kearny Financial | 14.10 | 13.85 | 14.10 | 1,429,600 | 0.10 | | 0.71 | |
| KRYS | Krystal Biotech Inc | 15.14 | 14.14 | 14.97 | 21,600 | 0.93 | | 6.62 | |
| KTCC | Key Tronic Cp | 8.230 | 8.160 | 8.200 | 6,200 | -0.050 | | 0.61 | |
| KTOS | Kratos Defns | 11.48 | 11.26 | 11.40 | 1,418,200 | 0.12 | | 1.06 | |
| KTOV | Kitov Pharamceut Ads | 2.700 | 2.570 | 2.670 | 92,000 | 0.090 | | 3.49 | |
| KTOVW | Kitov Pharamceuti WT | 0.7200 | 0.6500 | 0.6500 | 16,100 | -0.0600 | | 8.45 | |
| KTWO | K2M Group Hldngs | 22.67 | 20.35 | 22.37 | 554,000 | -0.05 | | 0.22 | |
| KURA | Kura Oncology | 18.80 | 18.15 | 18.50 | 655,900 | -0.10 | | 0.54 | |
| KVHI | K V H Inds Inc | 12.50 | 12.10 | 12.50 | 131,200 | 0.50 | | 4.17 | |
| KZIA | Kazia Therapeutics Ltd | 3.435 | 3.130 | 3.140 | 3,500 | -0.220 | | 6.55 | |