| Code | Name | High | Low | Close | Volume | Change | |
|---|
| KALA | Kala Pharmaceuticals Inc | 3.560 | 3.350 | 3.480 | 413,600 | 0.000 |  | 0.00 |   |
| KALU | Kaiser Aluminum | 99.19 | 97.68 | 98.15 | 103,200 | -0.49 |  | 0.50 | |
| KALV | Kalvista Pharmaceuticals Inc | 12.25 | 11.55 | 11.88 | 203,700 | -0.18 | | 1.49 | |
| KBAL | Kimball Intl Cl B | 19.98 | 19.73 | 19.96 | 70,500 | 0.13 |  | 0.66 | |
| KBLM | Kbl Merger Corp IV | 10.53 | 10.51 | 10.51 | 600 | 0.00 | | 0.00 | |
| KBLMR | Kbl Merger Corp IV Right | 0.2080 | 0.1600 | 0.1900 | 11,100 | 0.0241 | | 14.53 | |
| KBLMW | Kbl Merger Corp IV WT | 0.0680 | 0.0680 | 0.0680 | 500 | -0.0120 | | 15.00 | |
| KBSF | Kbs Fashion Gp Ltd | 2.235 | 2.170 | 2.170 | 1,900 | -0.080 | | 3.56 | |
| KBWB | KBW Bank Invesco ETF | 52.25 | 51.47 | 52.02 | 189,400 | 0.43 | | 0.83 | |
| KBWD | KBW High Dividend Yield Financial | 21.01 | 20.87 | 20.98 | 27,400 | 0.10 | | 0.46 | |
| KBWP | KBW Property & Casualty Insurance | 71.90 | 71.38 | 71.67 | 10,400 | 0.24 | | 0.34 | |
| KBWR | KBW Regional Banking Invesco ETF | 50.12 | 49.76 | 50.12 | 7,800 | 0.69 | | 1.39 | |
| KBWY | KBW Premium Yield Equity REIT Invesco | 31.03 | 30.74 | 31.00 | 41,400 | 0.04 | | 0.13 | |
| KCAPL | Kcap Financial Inc 6.125% Notes Due 2022 | 25.15 | 25.11 | 25.15 | 1,900 | 0.03 | | 0.12 | |
| KE | Kimball Electrnc | 15.12 | 14.87 | 15.03 | 39,600 | 0.03 | | 0.20 | |
| KELYA | Kelly Svcs Cl A | 23.43 | 23.11 | 23.17 | 85,000 | -0.08 | | 0.34 | |
| KELYB | Kelly Services Inc Cl B | 26.46 | 26.46 | 26.46 | 100 | -0.13 | | 0.49 | |
| KEQU | Kewaunee Scientifi | 15.71 | 15.70 | 15.71 | 300 | 0.21 | | 1.35 | |
| KERN | Akerna Corp. Cl A | 5.780 | 5.600 | 5.650 | 16,200 | -0.140 | | 2.42 | |
| KERNW | Akerna Corp WT | 0.6800 | 0.5500 | 0.6349 | 132,900 | 0.1044 | | 19.68 | |
| KFFB | Kentucky First Fed | 7.220 | 7.220 | 7.220 | 100 | -0.072 | | 0.98 | |
| KFRC | Kforce Inc | 38.25 | 37.56 | 37.73 | 99,100 | -0.10 | | 0.26 | |
| KGJI | Kingold Jewelry Inc | 0.5900 | 0.5800 | 0.5900 | 31,900 | 0.0072 | | 1.24 | |
| KHC | Kraft Heinz Company | 28.17 | 27.60 | 27.61 | 5,436,900 | -0.16 | | 0.58 | |
| KIDS | Orthopediatrics Corp | 37.00 | 35.91 | 35.99 | 53,200 | -1.02 | | 2.76 | |
| KIN | Kindred Biosciences | 8.000 | 7.280 | 7.980 | 134,700 | 0.510 | | 6.83 | |
| KINS | Kingstone Cos Inc | 8.610 | 8.330 | 8.330 | 16,500 | -0.230 | | 2.69 | |
| KIRK | Kirkland's Inc | 1.450 | 1.410 | 1.410 | 130,700 | -0.030 | | 2.08 | |
| KLAC | K L A-Tencor Corp | 162.0 | 158.3 | 159.7 | 1,219,500 | -1.8 | | 1.13 | |
| KLDO | Kaleido Biosciences Inc | 5.450 | 4.820 | 5.050 | 93,100 | -0.400 | | 7.34 | |
| KLIC | Kulicke and Soffa | 23.26 | 22.74 | 22.93 | 138,400 | -0.19 | | 0.82 | |
| KLXE | Klx Energy Services Holdings Inc | 8.570 | 8.300 | 8.330 | 195,100 | -0.090 | | 1.07 | |
| KMDA | Kamada Ltd | 5.230 | 5.110 | 5.160 | 10,800 | -0.130 | | 2.46 | |
| KMPH | Kempharm Inc | 0.6798 | 0.5200 | 0.5943 | 155,700 | -0.0457 | | 7.14 | |
| KNDI | Kandi Techs Group | 5.400 | 5.160 | 5.240 | 100,200 | -0.110 | | 2.06 | |
| KNSA | Kiniksa Pharmaceuticals Ltd | 5.490 | 5.090 | 5.240 | 876,500 | -0.050 | | 0.95 | |
| KNSL | Kinsale Capital Group Inc | 107.8 | 105.1 | 106.9 | 126,200 | 1.3 | | 1.19 | |
| KOD | Kodiak Sciences Inc | 20.40 | 19.08 | 19.76 | 250,900 | -0.37 | | 1.84 | |
| KOOL | Cesca Therapeutics | 5.669 | 5.259 | 5.460 | 29,800 | 0.120 | | 2.25 | |
| KOPN | Kopin Cp | 0.5980 | 0.5600 | 0.5600 | 164,300 | -0.0101 | | 1.77 | |
| KOSS | Koss Cp | 1.905 | 1.859 | 1.905 | 2,700 | 0.055 | | 2.97 | |
| KPTI | Karyopharm Therapeut | 10.98 | 10.53 | 10.70 | 875,800 | -0.16 | | 1.47 | |
| KRMA | G-X Conscious Companies ETF | 22.21 | 22.01 | 22.06 | 14,800 | -0.08 | | 0.36 | |
| KRNT | Kornit Digital Ord | 33.87 | 32.20 | 32.35 | 245,900 | -0.92 | | 2.77 | |
| KRNY | Kearny Financial | 13.46 | 13.30 | 13.43 | 197,400 | 0.07 | | 0.52 | |
| KRTX | Karuna Therapeutics Inc | 15.92 | 13.31 | 15.58 | 58,300 | 2.29 | | 17.23 | |
| KRUS | Kura Sushi USA Inc Cl A | 17.70 | 17.30 | 17.37 | 19,600 | -0.24 | | 1.36 | |
| KRYS | Krystal Biotech Inc | 38.22 | 35.12 | 36.07 | 108,000 | -1.68 | | 4.45 | |
| KTCC | Key Tronic Cp | 6.000 | 5.952 | 5.978 | 5,900 | -0.052 | | 0.86 | |
| KTOS | Kratos Defns | 19.19 | 18.86 | 19.16 | 454,100 | 0.08 | | 0.39 | |
| KTOV | Kitov Pharamceut Ads | 0.7485 | 0.7100 | 0.7485 | 39,200 | 0.0265 | | 3.67 | |
| KTOVW | Kitov Pharamceuti WT | 0.1300 | 0.0680 | 0.0800 | 74,300 | -0.0205 | | 20.40 | |
| KURA | Kura Oncology | 15.04 | 14.37 | 14.46 | 105,900 | -0.50 | | 3.34 | |
| KVHI | K V H Inds Inc | 10.080 | 9.670 | 9.990 | 25,200 | -0.170 | | 1.67 | |
| KXIN | Kaixin Auto Holdings | 1.790 | 1.630 | 1.630 | 36,200 | -0.120 | | 6.86 | |
| KZIA | Kazia Therapeutics Ltd | 3.152 | 3.152 | 3.152 | 200 | -0.181 | | 5.44 | |
| KZR | Kezar Life Sciences Inc | 3.835 | 3.420 | 3.530 | 39,600 | -0.160 | | 4.34 | |