| Code | Name | High | Low | Close | Volume | Change | |
|---|
| KAAC | Kayne Anderson Acquisition Corp. Class A | 9.720 | 9.700 | 9.700 | 10,900 | -0.030 |  | 0.31 |   |
| KAACU | Kayne Anderson Acquisition Corp. Unit | 10.02 | 10.02 | 10.02 | 20,000 | 0.00 |  | 0.00 | |
| KAACW | Kayne Anderson Acquisition Corp. Warrant | 0.9000 | 0.9000 | 0.9000 | 6,000 | -0.0200 | | 2.17 | |
| KALA | Kala Pharmaceuticals Inc | 22.18 | 21.20 | 21.36 | 58,600 | -0.36 | | 1.66 | |
| KALU | Kaiser Aluminum | 95.19 | 93.05 | 94.72 | 141,200 | 0.74 |  | 0.79 | |
| KALV | Kalvista Pharmaceuticals Inc | 6.800 | 6.730 | 6.750 | 2,500 | -0.040 | | 0.59 | |
| KANG | Ikang Healthcare ADR | 14.15 | 13.73 | 14.11 | 136,100 | 0.23 | | 1.66 | |
| KBAL | Kimball Intl Cl B | 16.88 | 16.44 | 16.74 | 84,200 | 0.08 | | 0.48 | |
| KBLM | Kbl Merger Corp. IV | 9.690 | 9.690 | 9.690 | 2,300 | 0.040 | | 0.41 | |
| KBLMR | Kbl Merger Corp. IV Right | 0.3400 | 0.3400 | 0.3400 | 2,700 | 0.0000 | | 0.00 | |
| KBLMU | Kbl Merger Corp. IV Unit | 10.19 | 10.15 | 10.15 | 3,100 | -0.02 | | 0.20 | |
| KBLMW | Kbl Merger Corp. IV Warrant | 0.2000 | 0.2000 | 0.2000 | 1,000 | -0.0200 | | 9.09 | |
| KBSF | Kbs Fashion Gp Ltd | 2.000 | 1.730 | 1.730 | 1,500 | 0.040 | | 2.37 | |
| KBWB | KBW Bank Powershares | 48.62 | 47.90 | 48.19 | 2,231,800 | 0.02 | | 0.04 | |
| KBWD | KBW High Div Yld Financial Powershares | 23.32 | 23.12 | 23.25 | 61,500 | -0.03 | | 0.13 | |
| KBWP | KBW Prop & Casuality Insur Powershares | 59.50 | 59.20 | 59.40 | 4,700 | 0.02 | | 0.03 | |
| KBWR | KBW Regional Banking Powershares | 49.72 | 49.04 | 49.56 | 15,800 | 0.07 | | 0.14 | |
| KBWY | KBW Prem Yld Equity REIT Powershares | 36.02 | 35.58 | 35.65 | 68,600 | -0.36 | | 1.00 | |
| KCAP | Kcap Financial | 3.380 | 3.330 | 3.380 | 54,000 | 0.010 | | 0.30 | |
| KE | Kimball Electrnc | 18.70 | 18.15 | 18.40 | 50,200 | 0.05 | | 0.27 | |
| KELYA | Kelly Svcs Cl A | 21.53 | 21.01 | 21.37 | 515,500 | 0.08 | | 0.38 | |
| KELYB | Kelly Services Cl | 21.90 | 21.90 | 21.90 | 300 | 0.26 | | 1.20 | |
| KEQU | Kewaunee Scientifi | 25.60 | 25.11 | 25.55 | 14,500 | 0.05 | | 0.20 | |
| KERX | Keryx Biopharm Inc | 6.710 | 6.440 | 6.520 | 968,900 | -0.210 | | 3.12 | |
| KEYW | Keyw Holding Corp | 7.660 | 7.545 | 7.620 | 191,700 | -0.020 | | 0.26 | |
| KFFB | Kentucky First Fed | 9.795 | 9.795 | 9.795 | 600 | -0.005 | | 0.05 | |
| KFRC | Kforce Inc | 17.90 | 17.30 | 17.70 | 124,000 | 0.20 | | 1.14 | |
| KGJI | Kingold Jewelry Inc | 1.680 | 1.570 | 1.670 | 108,900 | 0.090 | | 5.70 | |
| KHC | Kraft Heinz Co | 85.28 | 84.16 | 84.49 | 2,833,500 | -0.62 | | 0.73 | |
| KIN | Kindred Biosciences | 7.000 | 6.550 | 6.950 | 91,400 | 0.200 | | 2.96 | |
| KINS | Kingstone Cos Inc | 15.10 | 14.73 | 15.00 | 62,400 | -0.10 | | 0.66 | |
| KIRK | Kirkland's Inc | 8.650 | 8.180 | 8.230 | 183,800 | -0.440 | | 5.07 | |
| KITE | Kite Pharma Inc | 130.6 | 124.1 | 130.2 | 1,058,400 | 4.2 | | 3.29 | |
| KLAC | K L A-Tencor Corp | 90.99 | 89.31 | 90.26 | 1,127,500 | 0.49 | | 0.55 | |
| KLIC | Kulicke and Soffa | 18.93 | 18.63 | 18.90 | 711,100 | 0.28 | | 1.50 | |
| KLXI | Klx Inc | 49.64 | 47.91 | 49.02 | 345,700 | -0.18 | | 0.37 | |
| KMDA | Kamada Ltd | 4.450 | 4.200 | 4.300 | 84,300 | -0.150 | | 3.37 | |
| KMPH | Kempharm Inc | 3.000 | 2.825 | 3.000 | 47,700 | 0.150 | | 5.26 | |
| KNDI | Kandi Techs Grp | 3.650 | 3.600 | 3.650 | 87,500 | 0.050 | | 1.39 | |
| KNSL | Kinsale Capital Group Inc | 37.15 | 36.68 | 36.93 | 105,900 | -0.30 | | 0.81 | |
| KONA | Kona Grill Inc | 2.700 | 2.500 | 2.500 | 162,300 | -0.050 | | 1.96 | |
| KONE | Kingtone Wirelessinf | 3.230 | 3.010 | 3.020 | 5,800 | -0.190 | | 5.92 | |
| KOOL | Cesca Therapeutics I | 3.330 | 3.130 | 3.330 | 23,200 | -0.060 | | 1.77 | |
| KOPN | Kopin Cp | 3.800 | 3.670 | 3.750 | 285,200 | 0.030 | | 0.81 | |
| KOSS | Koss Cp | 1.670 | 1.660 | 1.660 | 5,100 | -0.030 | | 1.78 | |
| KPTI | Karyopharm Therapeut | 8.300 | 8.040 | 8.210 | 107,600 | 0.060 | | 0.74 | |
| KRMA | G-X Conscious Companies ETF | 17.37 | 17.37 | 17.37 | 600 | -0.05 | | 0.29 | |
| KRNT | Kornit Digital Ord | 15.45 | 14.90 | 14.90 | 496,700 | -0.50 | | 3.25 | |
| KRNY | Kearny Financial | 14.15 | 14.00 | 14.10 | 379,500 | -0.05 | | 0.35 | |
| KTCC | Key Tronic Cp | 6.740 | 6.700 | 6.740 | 6,600 | 0.040 | | 0.60 | |
| KTEC | Key Technology Inc | 14.09 | 11.08 | 13.99 | 5,700 | -0.01 | | 0.07 | |
| KTOS | Kratos Defns | 12.36 | 12.14 | 12.29 | 829,200 | 0.07 | | 0.57 | |
| KTOV | Kitov Pharamceut Ads | 1.750 | 1.650 | 1.740 | 86,100 | 0.020 | | 1.16 | |
| KTOVW | Kitov Pharamceuti WT | 0.5000 | 0.5000 | 0.5000 | 5,000 | 0.0000 | | 0.00 | |
| KTWO | K2M Group Hldngs | 23.72 | 23.38 | 23.45 | 180,400 | -0.31 | | 1.30 | |
| KURA | Kura Oncology | 6.400 | 5.900 | 6.250 | 135,300 | -0.200 | | 3.10 | |
| KVHI | K V H Inds Inc | 10.80 | 10.55 | 10.65 | 20,200 | -0.10 | | 0.93 | |
| KWEB | Kranes CSI China ETF | 55.47 | 54.37 | 55.16 | 490,200 | 0.51 | | 0.93 | |