| Code | Name | High | Low | Close | Volume | Change | |
|---|
| KAAC | Kayne Anderson Acquisition Corp. Class A | 9.780 | 9.780 | 9.780 | 800 | 0.030 |  | 0.31 |   |
| KAACU | Kayne Anderson Acquisition Corp. Unit | 10.03 | 10.01 | 10.03 | 200 | -0.02 |  | 0.20 | |
| KAACW | Kayne Anderson Acquisition Corp. Warrant | 0.8500 | 0.7700 | 0.8500 | 21,000 | 0.0200 | | 2.41 | |
| KALA | Kala Pharmaceuticals Inc | 17.49 | 16.49 | 17.02 | 175,000 | -0.27 | | 1.56 | |
| KALU | Kaiser Aluminum | 100.25 | 91.50 | 99.97 | 447,100 | -4.29 | | 4.11 | |
| KALV | Kalvista Pharmaceuticals Inc | 9.550 | 8.850 | 9.270 | 99,200 | -0.160 | | 1.70 | |
| KANG | Ikang Healthcare ADR | 13.57 | 13.35 | 13.47 | 131,100 | -0.14 | | 1.03 | |
| KBAL | Kimball Intl Cl B | 20.39 | 20.11 | 20.28 | 41,200 | -0.10 | | 0.49 | |
| KBLM | Kbl Merger Corp. IV | 9.720 | 9.700 | 9.700 | 4,700 | -0.025 | | 0.26 | |
| KBLMR | Kbl Merger Corp. IV Right | 0.3100 | 0.2900 | 0.3000 | 4,100 | 0.0150 | | 5.26 | |
| KBLMU | Kbl Merger Corp. IV Unit | 10.18 | 10.15 | 10.15 | 2,000 | -0.01 | | 0.10 | |
| KBLMW | Kbl Merger Corp. IV Warrant | 0.2000 | 0.1850 | 0.2000 | 30,000 | 0.0300 | | 17.65 | |
| KBSF | Kbs Fashion Gp Ltd | 2.650 | 2.560 | 2.650 | 2,000 | -0.170 | | 6.03 | |
| KBWB | KBW Bank Powershares | 51.49 | 50.75 | 51.40 | 1,326,200 | 0.13 | | 0.25 | |
| KBWD | KBW High Div Yld Financial Powershares | 24.28 | 24.16 | 24.27 | 41,100 | 0.01 | | 0.04 | |
| KBWP | KBW Prop & Casuality Insur Powershares | 60.30 | 59.33 | 60.23 | 9,100 | 0.61 | | 1.02 | |
| KBWR | KBW Regional Banking Powershares | 55.09 | 54.16 | 54.93 | 4,100 | 0.45 | | 0.83 | |
| KBWY | KBW Prem Yld Equity REIT Powershares | 38.37 | 38.03 | 38.18 | 46,200 | -0.08 | | 0.21 | |
| KCAP | Kcap Financial | 3.500 | 3.430 | 3.480 | 85,800 | 0.020 | | 0.58 | |
| KCAPL | Kcap Financial Inc. 6.125% Notes Due | 25.19 | 25.05 | 25.18 | 5,200 | -0.02 | | 0.08 | |
| KE | Kimball Electrnc | 22.10 | 21.65 | 21.95 | 93,400 | 0.10 | | 0.46 | |
| KELYA | Kelly Svcs Cl A | 26.15 | 25.80 | 26.09 | 43,400 | -0.07 | | 0.27 | |
| KELYB | Kelly Services Cl | 23.00 | 22.97 | 23.00 | 300 | 2.05 | | 9.79 | |
| KEQU | Kewaunee Scientifi | 30.30 | 29.96 | 30.30 | 1,100 | 0.00 |  | 0.00 | |
| KERX | Keryx Biopharm Inc | 6.610 | 6.410 | 6.460 | 1,221,900 | -0.130 | | 1.97 | |
| KEYW | Keyw Holding Corp | 7.820 | 7.560 | 7.600 | 231,000 | -0.170 | | 2.19 | |
| KFFB | Kentucky First Fed | 9.950 | 9.750 | 9.750 | 5,200 | -0.150 | | 1.52 | |
| KFRC | Kforce Inc | 20.10 | 19.45 | 19.85 | 41,100 | -0.05 | | 0.25 | |
| KGJI | Kingold Jewelry Inc | 2.130 | 2.080 | 2.120 | 42,900 | 0.000 | | 0.00 | |
| KHC | Kraft Heinz Co | 77.09 | 76.31 | 76.47 | 3,856,700 | -0.63 | | 0.82 | |
| KIDS | Orthopediatrics Corp. | 18.50 | 17.09 | 18.00 | 187,700 | 0.50 | | 2.86 | |
| KIN | Kindred Biosciences | 8.000 | 7.850 | 7.950 | 38,400 | -0.050 | | 0.63 | |
| KINS | Kingstone Cos Inc | 16.50 | 15.69 | 16.25 | 22,200 | 0.00 | | 0.00 | |
| KIRK | Kirkland's Inc | 12.49 | 11.85 | 12.46 | 204,000 | 0.36 | | 2.98 | |
| KITE | Kite Pharma Inc | 180.0 | 179.6 | 179.8 | 3,763,300 | 0.0 | | 0.01 | |
| KLAC | K L A-Tencor Corp | 108.1 | 105.8 | 108.1 | 708,400 | 0.0 | | 0.04 | |
| KLIC | Kulicke and Soffa | 22.17 | 21.45 | 22.10 | 273,400 | -0.20 | | 0.90 | |
| KLXI | Klx Inc | 54.42 | 53.78 | 54.40 | 113,000 | 0.11 | | 0.20 | |
| KMDA | Kamada Ltd | 4.950 | 4.800 | 4.900 | 85,000 | 0.100 | | 2.08 | |
| KMPH | Kempharm Inc | 3.950 | 3.650 | 3.650 | 22,900 | -0.200 | | 5.19 | |
| KNDI | Kandi Techs Grp | 8.550 | 8.000 | 8.050 | 777,300 | -0.500 | | 5.85 | |
| KNSL | Kinsale Capital Group Inc | 43.96 | 42.95 | 43.92 | 66,300 | 0.64 | | 1.48 | |
| KONA | Kona Grill Inc | 3.710 | 3.500 | 3.500 | 38,400 | -0.100 | | 2.78 | |
| KONE | Kingtone Wirelessinf | 3.120 | 3.120 | 3.120 | 100 | -0.030 | | 0.95 | |
| KOOL | Cesca Therapeutics I | 4.100 | 3.900 | 3.900 | 10,500 | -0.190 | | 4.65 | |
| KOPN | Kopin Cp | 3.740 | 3.580 | 3.600 | 469,300 | -0.150 | | 4.00 | |
| KOSS | Koss Cp | 1.610 | 1.550 | 1.550 | 5,300 | -0.040 | | 2.52 | |
| KPTI | Karyopharm Therapeut | 11.36 | 10.94 | 11.01 | 106,600 | -0.32 | | 2.82 | |
| KRMA | G-X Conscious Companies ETF | 18.57 | 18.48 | 18.55 | 1,100 | 0.02 | | 0.11 | |
| KRNT | Kornit Digital Ord | 15.60 | 14.80 | 15.45 | 182,700 | 0.10 | | 0.65 | |
| KRNY | Kearny Financial | 15.55 | 15.25 | 15.50 | 238,500 | 0.10 | | 0.65 | |
| KRYS | Krystal Biotech Inc. | 11.22 | 10.30 | 10.66 | 61,300 | -0.53 | | 4.74 | |
| KTCC | Key Tronic Cp | 6.930 | 6.800 | 6.910 | 4,000 | 0.120 | | 1.77 | |
| KTEC | Key Technology Inc | 18.13 | 18.13 | 18.13 | 300 | 0.41 | | 2.31 | |
| KTOS | Kratos Defns | 12.62 | 12.34 | 12.57 | 1,153,600 | -0.09 | | 0.71 | |
| KTOV | Kitov Pharamceut Ads | 2.550 | 2.350 | 2.420 | 176,300 | -0.150 | | 5.84 | |
| KTOVW | Kitov Pharamceuti WT | 0.7400 | 0.6700 | 0.7000 | 20,800 | -0.0500 | | 6.67 | |
| KTWO | K2M Group Hldngs | 20.08 | 19.49 | 19.75 | 448,500 | -0.24 | | 1.20 | |
| KURA | Kura Oncology | 14.47 | 13.75 | 14.40 | 444,800 | 0.40 | | 2.86 | |
| KVHI | K V H Inds Inc | 12.25 | 11.75 | 11.85 | 13,700 | -0.50 | | 4.05 | |
| KWEB | Kranes CSI China ETF | 59.25 | 58.00 | 58.56 | 704,700 | -1.56 | | 2.59 | |