| Code | Name | High | Low | Close | Volume | Change | |
|---|
| JAG | Jagged Peak Energy Inc | 12.36 | 11.84 | 11.84 | 931,600 | -0.22 |  | 1.82 |   |
| JAX | J. Alexander's Holdings Inc C | 9.850 | 9.600 | 9.800 | 42,100 | 0.100 |  | 1.03 | |
| JBGS | Jbg Smith Properties | 34.25 | 33.62 | 33.75 | 418,000 | -0.27 | | 0.79 | |
| JBK | Lehman Abs Corp | 24.28 | 23.82 | 24.05 | 4,500 | -0.03 | | 0.12 | |
| JBL | Jabil Circuit | 30.20 | 29.48 | 29.48 | 1,195,700 | -0.60 | | 1.99 | |
| JBN | Select Asset Inc | 15.38 | 15.26 | 15.32 | 8,200 | -0.04 | | 0.26 | |
| JBR | Select Asset Inc | 15.39 | 15.39 | 15.39 | 100 | -0.09 | | 0.58 | |
| JBT | John Bean Technologies Corp | 88.70 | 86.25 | 86.35 | 132,800 | -2.45 | | 2.76 | |
| JCAP | Jernigan Capital Inc | 19.76 | 18.59 | 18.99 | 421,100 | -0.87 | | 4.38 | |
| JCE | Nuveen Core Equity Alpha Fund | 15.21 | 15.07 | 15.18 | 32,700 | 0.03 | | 0.20 | |
| JCI | Johnson Controls Intl | 37.71 | 36.82 | 36.89 | 10,463,400 | -0.66 | | 1.76 | |
| JCO | Nuveen Credit Opportunities 2022 Target | 10.06 | 10.00 | 10.04 | 17,600 | 0.03 | | 0.30 | |
| JCP | J.C. Penney Company Inc | 3.670 | 3.550 | 3.580 | 17,872,200 | -0.020 | | 0.56 | |
| JDD | Nuveen Diversified Dividend and | 12.64 | 12.47 | 12.48 | 53,500 | -0.14 | | 1.11 | |
| JE | Just Energy Group Inc | 5.590 | 5.495 | 5.510 | 136,200 | 0.010 | | 0.18 | |
| JE-A | Just Energy Group Inc | 25.35 | 25.20 | 25.20 | 4,400 | -0.07 | | 0.28 | |
| JEC | Jacobs Engineering Group Inc | 51.33 | 50.21 | 50.25 | 832,700 | -0.80 | | 1.57 | |
| JELD | Jeld-Wen Holding Inc | 28.49 | 27.70 | 28.00 | 1,095,500 | -0.66 | | 2.30 | |
| JEQ | Japan Equity Fund | 8.630 | 8.570 | 8.570 | 15,600 | -0.030 | | 0.35 | |
| JFR | Nuveen Floating Rate | 11.80 | 11.75 | 11.78 | 105,000 | 0.02 | | 0.17 | |
| JGH | Nuveen Global High Income Fund | 17.15 | 17.05 | 17.07 | 169,300 | 0.03 | | 0.18 | |
| JHA | Nuveen High Income December | 10.07 | 10.03 | 10.05 | 60,800 | -0.01 | | 0.10 | |
| JHB | Nuveen High Income November 2021 Target | 10.13 | 10.01 | 10.02 | 89,200 | -0.07 | | 0.69 | |
| JHD | Nuveen High Income December 2019 Target | 10.24 | 10.18 | 10.21 | 42,900 | -0.05 | | 0.49 | |
| JHG | Janus Henderson Group Plc. | 35.22 | 34.51 | 34.71 | 701,600 | -0.52 | | 1.48 | |
| JHI | John Hancock Investors Trust | 18.79 | 18.45 | 18.70 | 39,900 | 0.12 | | 0.65 | |
| JHS | John Hancock Income Securities Trust | 14.69 | 14.62 | 14.63 | 12,500 | -0.04 | | 0.27 | |
| JHX | James Hardie Industries Se | 14.26 | 14.04 | 14.11 | 28,600 | 0.01 | | 0.07 | |
| JHY | Nuveen High Income 2020 Target | 10.14 | 10.08 | 10.13 | 62,700 | -0.01 | | 0.10 | |
| JILL | J. Jill Inc. Common Stock | 10.81 | 10.32 | 10.41 | 186,100 | -0.32 | | 2.98 | |
| JKS | Jinkosolar Holding Company Ltd | 27.92 | 26.01 | 26.06 | 1,083,400 | -1.39 | | 5.06 | |
| JLL | Jones Lang Lasalle Inc | 121.7 | 116.5 | 116.7 | 267,200 | -5.4 | | 4.45 | |
| JLS | Nuveen Mortgage Opportunity Term Fund | 25.47 | 25.35 | 25.36 | 70,300 | -0.06 | | 0.24 | |
| JMEI | Jumei International Holding Ltd | 2.875 | 2.480 | 2.830 | 3,514,600 | 0.280 | | 10.98 | |
| JMF | Nuveen Energy MLP Total Return Fund | 11.68 | 11.55 | 11.59 | 141,200 | -0.01 | | 0.09 | |
| JMLP | Nuveen All Cap Energy MLP Oppo | 8.250 | 8.190 | 8.210 | 28,100 | -0.040 | | 0.48 | |
| JMM | Nuveen Multi-Market Income Fund Inc | 7.550 | 7.430 | 7.490 | 47,800 | 0.000 |  | 0.00 | |
| JMP | JMP Group Inc | 5.420 | 5.360 | 5.370 | 14,300 | 0.000 | | 0.00 | |
| JMPB | JMP Group Inc | 25.74 | 25.74 | 25.74 | 100 | 0.00 | | 0.00 | |
| JMPC | JMP Group Inc | 25.39 | 25.20 | 25.30 | 4,700 | -0.06 | | 0.24 | |
| JMT | Nuven Mortgage Opportunity Term Fund 2 | 24.48 | 24.38 | 24.48 | 2,700 | 0.04 | | 0.16 | |
| JNJ | Johnson & Johnson | 134.7 | 133.0 | 133.0 | 5,741,300 | -1.1 | | 0.84 | |
| JNPR | Juniper Networks | 27.72 | 27.13 | 27.16 | 3,039,200 | -0.59 | | 2.13 | |
| JOE | St. Joe Company | 19.50 | 19.10 | 19.20 | 841,300 | 0.05 | | 0.26 | |
| JOF | Japan Smaller Capitalization Fund Inc | 12.05 | 11.96 | 11.96 | 35,800 | -0.10 | | 0.83 | |
| JONE | Jones Energy Inc | 1.225 | 1.000 | 1.050 | 781,900 | -0.150 | | 12.50 | |
| JP | Jupai Holdings Ltd | 11.55 | 10.21 | 11.10 | 733,400 | 0.66 | | 6.32 | |
| JPC | Nuveen Preferred and Convertible | 10.55 | 10.38 | 10.44 | 177,800 | -0.09 | | 0.85 | |
| JPI | Nuveen Preferred and Income Term Fund | 24.84 | 24.57 | 24.57 | 34,000 | -0.26 | | 1.05 | |
| JPM | JP Morgan Chase & Co | 91.96 | 90.50 | 90.65 | 13,837,400 | -1.44 | | 1.56 | |
| JPM-A | JP Morgan Chase & Co | 25.58 | 25.45 | 25.47 | 18,200 | -0.11 | | 0.43 | |
| JPM-B | Jpmorgan Chase & Co. 6.70% | 26.95 | 26.88 | 26.95 | 27,000 | -0.03 | | 0.11 | |
| JPM-D | JP Morgan Chase & Co | 25.31 | 25.22 | 25.25 | 32,800 | -0.06 | | 0.24 | |
| JPM-E | Jpmorgan Chase & Co | 26.85 | 26.76 | 26.77 | 15,300 | -0.08 | | 0.30 | |
| JPM-F | J P Morgan Chase & Co Depositar | 26.85 | 26.74 | 26.79 | 48,400 | -0.06 | | 0.22 | |
| JPM-G | J P Morgan Chase & Co Depositar | 26.90 | 26.80 | 26.84 | 30,500 | -0.04 | | 0.15 | |
| JPM-H | Jpmorgan Chase & Co. | 27.07 | 26.88 | 26.97 | 35,900 | -0.04 | | 0.15 | |
| JPM.W | JP Morgan Chase & Co | 50.22 | 49.34 | 49.37 | 9,100 | -1.25 | | 2.47 | |
| JPS | Nuveen Quality Preferred 2 | 10.18 | 10.07 | 10.07 | 418,800 | -0.10 | | 0.98 | |
| JPT | Nuveen Preferred and Income 2022 Term | 25.28 | 25.23 | 25.24 | 9,000 | -0.04 | | 0.16 | |
| JQC | Nuveen Preferred and Convertible 2 | 8.500 | 8.420 | 8.460 | 364,700 | -0.020 | | 0.24 | |
| JRI | Nuveen Real Asset Income and Gr | 18.19 | 17.92 | 17.94 | 32,200 | -0.18 | | 0.99 | |
| JRO | Nuveen Floating Rate Income Opportuntiy | 11.78 | 11.71 | 11.74 | 90,300 | -0.04 | | 0.34 | |
| JRS | Nuveen Real Estate Fund | 11.18 | 11.05 | 11.06 | 70,500 | -0.09 | | 0.81 | |
| JSD | Nuveen Short Duration Credit O | 17.81 | 17.54 | 17.54 | 44,200 | -0.29 | | 1.63 | |
| JTA | Nuveen Tax-Advantaged Total Return | 13.04 | 12.88 | 12.93 | 38,600 | -0.09 | | 0.69 | |
| JTD | Nuveen Tax-Advantaged Dividend Growth | 16.36 | 16.10 | 16.11 | 27,600 | -0.24 | | 1.47 | |
| JW.A | John Wiley Sons Cl A | 54.25 | 53.35 | 53.40 | 105,500 | -0.70 | | 1.29 | |
| JW.B | John Wiley Sons Cl B | 54.05 | 53.39 | 53.39 | 2,100 | -0.70 | | 1.29 | |
| JWN | Nordstrom | 44.70 | 43.81 | 44.44 | 1,290,600 | -0.14 | | 0.31 | |