| Code | Name | High | Low | Close | Volume | Change | |
|---|
| JAG | Jagged Peak Energy Inc | 10.78 | 10.48 | 10.61 | 1,333,000 | -0.31 |  | 2.84 |   |
| JAX | J. Alexander's Holdings Inc C | 9.830 | 9.520 | 9.680 | 47,100 | -0.040 | | 0.41 | |
| JBGS | Jbg Smith Properties | 41.14 | 40.49 | 40.58 | 247,700 | -0.45 | | 1.10 | |
| JBK | Lehman Abs Corp | 26.40 | 26.05 | 26.05 | 1,700 | -0.30 | | 1.13 | |
| JBL | Jabil Circuit | 27.51 | 26.80 | 26.87 | 1,309,500 | -0.70 | | 2.54 | |
| JBN | Select Asset Inc | 7.000 | 6.760 | 6.860 | 7,000 | -0.480 | | 6.54 | |
| JBR | Select Asset Inc | 7.316 | 6.760 | 6.760 | 4,200 | -0.366 | | 5.14 | |
| JBT | John Bean Technologies Corp | 92.57 | 85.85 | 86.17 | 262,900 | -6.88 | | 7.39 | |
| JCA-B | Jernigan Capital Inc Pfd Ser B | 25.86 | 25.30 | 25.30 | 13,700 | -0.43 | | 1.67 | |
| JCAP | Jernigan Capital Inc | 21.51 | 21.14 | 21.15 | 92,400 | -0.30 | | 1.40 | |
| JCE | Nuveen Core Equity Alpha Fund | 13.75 | 13.59 | 13.59 | 45,700 | -0.13 | | 0.95 | |
| JCI | Johnson Controls Intl | 37.02 | 36.08 | 36.13 | 3,345,400 | -0.83 | | 2.25 | |
| JCO | Nuveen Credit Opportunities 2022 Target | 9.539 | 9.500 | 9.510 | 49,800 | -0.010 | | 0.11 | |
| JCP | J.C. Penney Company Inc | 1.660 | 1.500 | 1.520 | 14,397,500 | -0.130 | | 7.88 | |
| JDD | Nuveen Diversified Dividend and | 10.35 | 10.22 | 10.24 | 75,000 | -0.14 | | 1.35 | |
| JE | Just Energy Group Inc | 3.480 | 3.400 | 3.410 | 124,700 | -0.040 | | 1.16 | |
| JE-A | Just Energy Group Inc | 19.91 | 19.63 | 19.69 | 10,200 | 0.03 |  | 0.18 | |
| JEC | Jacobs Engineering Group Inc | 74.39 | 72.80 | 73.07 | 870,500 | -1.60 | | 2.14 | |
| JEF | Jefferies Financial Group Inc | 19.11 | 18.45 | 18.47 | 1,494,200 | -0.75 | | 3.90 | |
| JELD | Jeld-Wen Holding Inc | 18.27 | 17.06 | 17.07 | 475,700 | -1.17 | | 6.41 | |
| JEMD | Nuveen Emerging Markets Debt 2022 Target | 9.020 | 8.737 | 8.800 | 24,600 | 0.070 | | 0.80 | |
| JEQ | Japan Equity Fund | 6.922 | 6.910 | 6.910 | 4,900 | -0.040 | | 0.58 | |
| JFR | Nuveen Floating Rate | 9.830 | 9.730 | 9.750 | 153,000 | -0.050 | | 0.51 | |
| JGH | Nuveen Global High Income Fund | 15.28 | 15.20 | 15.22 | 34,200 | 0.00 |  | 0.00 | |
| JHAA | Nuveen High Income 2023 Target Term Fund | 10.30 | 10.09 | 10.28 | 10,200 | -0.01 | | 0.10 | |
| JHB | Nuveen High Income November 2021 Target | 9.810 | 9.765 | 9.800 | 121,000 | 0.010 | | 0.10 | |
| JHD | Nuveen High Income December 2019 Target | 9.910 | 9.890 | 9.910 | 44,600 | 0.010 | | 0.10 | |
| JHG | Janus Henderson Group Plc | 24.85 | 23.90 | 24.17 | 845,600 | -0.70 | | 2.81 | |
| JHI | John Hancock Investors Trust | 15.58 | 15.37 | 15.46 | 27,900 | -0.07 | | 0.45 | |
| JHS | John Hancock Income Securities Trust | 13.94 | 13.90 | 13.94 | 13,200 | 0.05 | | 0.36 | |
| JHX | James Hardie Industries Se | 12.75 | 12.62 | 12.66 | 8,800 | -0.02 | | 0.16 | |
| JHY | Nuveen High Income 2020 Target | 10.005 | 9.940 | 9.941 | 24,600 | 0.001 | | 0.01 | |
| JILL | J. Jill Inc | 5.260 | 5.100 | 5.110 | 489,400 | -0.160 | | 3.04 | |
| JKS | Jinkosolar Holding Company Ltd | 18.98 | 16.75 | 17.14 | 3,538,800 | -2.47 | | 12.60 | |
| JLL | Jones Lang Lasalle Inc | 153.9 | 147.7 | 148.2 | 452,000 | -6.0 | | 3.92 | |
| JLS | Nuveen Mortgage Opportunity Term Fund | 23.19 | 23.03 | 23.18 | 38,000 | 0.14 | | 0.61 | |
| JMEI | Jumei International Holding Ltd | 2.360 | 2.274 | 2.340 | 428,700 | -0.010 | | 0.43 | |
| JMF | Nuveen Energy MLP Total Return Fund | 9.720 | 9.510 | 9.580 | 212,100 | -0.160 | | 1.64 | |
| JMLP | Nuveen All Cap Energy MLP Oppo | 6.940 | 6.830 | 6.830 | 60,900 | -0.130 | | 1.87 | |
| JMM | Nuveen Multi-Market Income Fund Inc | 7.000 | 6.960 | 6.968 | 20,800 | -0.012 | | 0.18 | |
| JMP | JMP Group Inc | 4.080 | 3.975 | 3.990 | 35,100 | -0.110 | | 2.68 | |
| JMPB | JMP Group Inc | 25.70 | 25.70 | 25.70 | 400 | 0.09 | | 0.34 | |
| JMPD | JMP Group Llc 7.25% Senior Notes Due | 25.05 | 24.99 | 25.00 | 2,800 | 0.00 | | 0.01 | |
| JMT | Nuven Mortgage Opportunity Term Fund 2 | 22.50 | 22.31 | 22.38 | 6,400 | 0.04 | | 0.18 | |
| JNJ | Johnson & Johnson | 138.4 | 136.9 | 136.9 | 6,528,700 | -1.2 | | 0.86 | |
| JNPR | Juniper Networks | 26.87 | 26.32 | 26.32 | 3,661,800 | -0.46 | | 1.72 | |
| JOE | St. Joe Company | 16.50 | 15.94 | 15.95 | 208,800 | -0.49 | | 2.98 | |
| JOF | Japan Smaller Capitalization Fund Inc | 8.770 | 8.650 | 8.651 | 5,500 | -0.119 | | 1.36 | |
| JP | Jupai Holdings Ltd | 4.029 | 3.860 | 3.860 | 171,900 | -0.080 | | 2.03 | |
| JPC | Nuveen Preferred and Convertible | 9.581 | 9.520 | 9.520 | 203,400 | -0.030 | | 0.31 | |
| JPI | Nuveen Preferred and Income Term Fund | 22.77 | 22.68 | 22.77 | 44,500 | 0.09 | | 0.40 | |
| JPM | JP Morgan Chase & CO | 102.32 | 99.52 | 99.76 | 31,115,100 | -3.11 | | 3.02 | |
| JPM-A | JP Morgan Chase & CO | 25.35 | 25.21 | 25.31 | 23,000 | 0.01 | | 0.04 | |
| JPM-B | Jpmorgan Chase & Co. 6.70% | 25.01 | 24.99 | 25.00 | 66,000 | 0.01 | | 0.04 | |
| JPM-C | Jpmorgan Chase & CO ADR 1/400Th Pfd Ser | 26.49 | 26.33 | 26.48 | 105,400 | 0.08 | | 0.30 | |
| JPM-D | Jpmorgan Chase & CO Depositary Shs | 25.88 | 25.74 | 25.88 | 113,700 | 0.03 | | 0.12 | |
| JPM-E | Jpmorgan Chase & CO | 25.96 | 25.81 | 25.90 | 30,500 | -0.02 | | 0.08 | |
| JPM-F | J P Morgan Chase & CO Depositar | 25.88 | 25.81 | 25.84 | 51,900 | -0.06 | | 0.23 | |
| JPM-G | J P Morgan Chase & CO Depositar | 26.06 | 25.95 | 26.04 | 46,300 | 0.01 | | 0.04 | |
| JPM-H | Jpmorgan Chase & CO | 26.18 | 26.01 | 26.11 | 69,500 | 0.00 | | 0.00 | |
| JPS | Nuveen Quality Preferred 2 | 9.080 | 8.987 | 9.080 | 470,400 | 0.080 | | 0.89 | |
| JPT | Nuveen Preferred and Income 2022 Term | 23.83 | 23.40 | 23.83 | 16,700 | 0.37 | | 1.58 | |
| JQC | Nuveen Preferred and Convertible 2 | 7.840 | 7.750 | 7.760 | 514,500 | -0.080 | | 1.02 | |
| JRI | Nuveen Real Asset Income and Gr | 15.88 | 15.81 | 15.85 | 86,700 | -0.02 | | 0.13 | |
| JRO | Nuveen Floating Rate Income Opportuntiy | 9.970 | 9.840 | 9.850 | 165,900 | -0.070 | | 0.71 | |
| JRS | Nuveen Real Estate Fund | 10.39 | 10.25 | 10.31 | 66,000 | 0.07 | | 0.68 | |
| JSD | Nuveen Short Duration Credit O | 16.18 | 15.91 | 16.04 | 40,800 | -0.06 | | 0.37 | |
| JT | Jianpu Technology Inc | 5.210 | 4.830 | 4.850 | 984,200 | -0.490 | | 9.18 | |
| JTA | Nuveen Tax-Advantaged Total Return | 11.72 | 11.53 | 11.57 | 15,800 | -0.10 | | 0.86 | |
| JTD | Nuveen Tax-Advantaged Dividend Growth | 16.05 | 15.73 | 15.81 | 25,700 | -0.24 | | 1.50 | |
| JW.A | John Wiley Sons Cl A | 45.24 | 44.27 | 44.29 | 209,500 | -1.15 | | 2.53 | |
| JW.B | John Wiley Sons Cl B | 45.30 | 44.66 | 44.66 | 400 | -0.94 | | 2.06 | |
| JWN | Nordstrom | 43.88 | 42.82 | 42.93 | 3,468,900 | -0.83 | | 1.90 | |