| Code | Name | High | Low | Close | Volume | Change | |
|---|
| JAG | Jagged Peak Energy Inc | 13.77 | 13.15 | 13.64 | 558,500 | 0.18 |  | 1.34 |   |
| JAX | J. Alexander's Holdings Inc C | 11.00 | 10.70 | 10.90 | 15,300 | 0.15 | | 1.40 | |
| JBK | Lehman Abs Corp | 24.57 | 24.50 | 24.50 | 3,100 | 0.48 | | 2.00 | |
| JBL | Jabil Circuit | 29.56 | 29.01 | 29.40 | 1,121,700 | 0.39 | | 1.34 | |
| JBN | Select Asset Inc | 15.55 | 15.48 | 15.54 | 4,800 | -0.06 |  | 0.38 | |
| JBR | Select Asset Inc | 15.60 | 15.10 | 15.51 | 6,200 | -0.10 | | 0.64 | |
| JBT | John Bean Technologies Corp | 85.55 | 84.60 | 85.15 | 114,600 | 0.05 | | 0.06 | |
| JCAP | Jernigan Capital Inc | 22.74 | 22.20 | 22.44 | 126,700 | 0.21 | | 0.94 | |
| JCE | Nuveen Core Equity Alpha Fund | 14.74 | 14.65 | 14.71 | 84,900 | 0.12 | | 0.82 | |
| JCI | Johnson Controls Intl | 42.10 | 41.74 | 42.02 | 2,979,000 | 0.04 | | 0.10 | |
| JCO | Nuveen Credit Opportunities 2022 Target | 10.05 | 10.00 | 10.03 | 97,400 | 0.01 | | 0.10 | |
| JCP | J.C. Penney Company Inc | 4.710 | 4.560 | 4.650 | 9,955,800 | 0.030 | | 0.65 | |
| JDD | Nuveen Diversified Dividend and | 12.55 | 12.44 | 12.50 | 49,600 | 0.01 | | 0.08 | |
| JE | Just Energy Group Inc | 5.330 | 5.260 | 5.290 | 259,800 | 0.030 | | 0.57 | |
| JE-A | Just Energy Group Inc | 25.92 | 25.70 | 25.90 | 2,700 | -0.05 | | 0.19 | |
| JEC | Jacobs Engineering Group Inc | 53.31 | 52.50 | 52.94 | 1,140,600 | -0.24 | | 0.45 | |
| JELD | Jeld-Wen Holding Inc | 31.70 | 30.43 | 31.21 | 756,000 | 0.95 | | 3.14 | |
| JEQ | Japan Equity Fund | 8.410 | 8.370 | 8.390 | 2,700 | 0.030 | | 0.36 | |
| JFC | Jf China Region Fund | 19.69 | 19.58 | 19.61 | 73,700 | 0.01 | | 0.05 | |
| JFR | Nuveen Floating Rate | 12.00 | 11.90 | 11.99 | 331,100 | 0.04 | | 0.33 | |
| JGH | Nuveen Global High Income Fund | 17.00 | 16.92 | 16.97 | 71,300 | 0.07 | | 0.41 | |
| JHA | Nuveen High Income December | 10.17 | 10.13 | 10.15 | 77,900 | -0.02 | | 0.20 | |
| JHB | Nuveen High Income November 2021 Target | 10.13 | 10.08 | 10.12 | 107,400 | 0.00 |  | 0.00 | |
| JHD | Nuveen High Income December 2019 Target | 10.23 | 10.20 | 10.23 | 35,300 | 0.02 | | 0.20 | |
| JHI | John Hancock Investors Trust | 17.73 | 17.63 | 17.67 | 8,400 | 0.06 | | 0.34 | |
| JHS | John Hancock Income Securities Trust | 14.63 | 14.55 | 14.63 | 2,900 | 0.11 | | 0.76 | |
| JHX | James Hardie Industries Se | 14.98 | 14.85 | 14.98 | 10,100 | 0.03 | | 0.20 | |
| JHY | Nuveen High Income 2020 Target | 10.20 | 10.15 | 10.18 | 32,700 | 0.03 | | 0.30 | |
| JILL | J. Jill Inc. Common Stock | 11.86 | 11.41 | 11.44 | 157,300 | -0.20 | | 1.72 | |
| JKS | Jinkosolar Holding Company Ltd | 19.88 | 19.12 | 19.30 | 1,058,900 | -0.11 | | 0.57 | |
| JLL | Jones Lang Lasalle Inc | 114.9 | 113.4 | 114.7 | 152,600 | 1.2 | | 1.08 | |
| JLS | Nuveen Mortgage Opportunity Term Fund | 25.34 | 25.12 | 25.31 | 18,300 | 0.08 | | 0.32 | |
| JMEI | Jumei International Holding Ltd | 3.100 | 3.000 | 3.020 | 303,700 | -0.050 | | 1.63 | |
| JMF | Nuveen Energy MLP Total Return Fund | 13.57 | 13.34 | 13.37 | 112,400 | -0.17 | | 1.26 | |
| JMLP | Nuveen All Cap Energy MLP Oppo | 10.12 | 9.97 | 10.04 | 18,200 | 0.00 | | 0.00 | |
| JMM | Nuveen Multi-Market Income Fund Inc | 7.520 | 7.490 | 7.510 | 10,200 | -0.040 | | 0.53 | |
| JMP | JMP Group Inc | 5.450 | 5.390 | 5.420 | 20,000 | 0.020 | | 0.37 | |
| JMPB | JMP Group Inc | 25.71 | 25.55 | 25.55 | 1,700 | -0.05 | | 0.20 | |
| JMPC | JMP Group Inc | 25.40 | 25.36 | 25.38 | 1,800 | 0.03 | | 0.12 | |
| JMT | Nuven Mortgage Opportunity Term Fund 2 | 24.11 | 24.06 | 24.07 | 900 | -0.07 | | 0.29 | |
| JNJ | Johnson & Johnson | 128.0 | 127.3 | 127.5 | 3,967,500 | 0.0 | | 0.01 | |
| JNPR | Juniper Networks | 29.46 | 29.18 | 29.34 | 3,358,900 | -0.11 | | 0.37 | |
| JNS | Janus Capital Group Inc | 14.44 | 14.27 | 14.35 | 3,916,500 | -0.17 | | 1.17 | |
| JOE | St. Joe Company | 17.60 | 17.10 | 17.15 | 355,100 | -0.35 | | 2.00 | |
| JOF | Japan Smaller Capitalization Fund Inc | 11.30 | 11.27 | 11.30 | 12,500 | 0.02 | | 0.18 | |
| JONE | Jones Energy Inc | 2.450 | 2.250 | 2.300 | 552,000 | -0.050 | | 2.13 | |
| JP | Jupai Holdings Ltd | 8.050 | 7.630 | 7.660 | 29,700 | -0.340 | | 4.25 | |
| JPC | Nuveen Preferred and Convertible | 10.22 | 10.16 | 10.19 | 204,400 | -0.01 | | 0.10 | |
| JPI | Nuveen Preferred and Income Term Fund | 25.04 | 24.86 | 25.00 | 49,700 | 0.09 | | 0.36 | |
| JPM | JP Morgan Chase & Co | 85.97 | 85.24 | 85.71 | 9,899,700 | -0.05 | | 0.06 | |
| JPM-A | JP Morgan Chase & Co | 25.60 | 25.52 | 25.60 | 17,300 | 0.01 | | 0.04 | |
| JPM-B | Jpmorgan Chase & Co. 6.70% | 27.33 | 27.19 | 27.32 | 43,000 | 0.12 | | 0.44 | |
| JPM-D | JP Morgan Chase & Co | 25.58 | 25.50 | 25.53 | 31,700 | -0.01 | | 0.04 | |
| JPM-E | Jpmorgan Chase & Co | 27.20 | 27.04 | 27.13 | 36,800 | -0.08 | | 0.29 | |
| JPM-F | J P Morgan Chase & Co Depositar | 26.93 | 26.75 | 26.85 | 117,100 | -0.08 | | 0.30 | |
| JPM-G | J P Morgan Chase & Co Depositar | 26.98 | 26.81 | 26.93 | 41,400 | -0.06 | | 0.22 | |
| JPM-H | Jpmorgan Chase & Co. | 27.14 | 27.00 | 27.06 | 65,300 | -0.05 | | 0.18 | |
| JPM.W | JP Morgan Chase & Co | 45.00 | 44.22 | 44.60 | 7,900 | -0.21 | | 0.47 | |
| JPS | Nuveen Quality Preferred 2 | 10.03 | 10.00 | 10.03 | 309,200 | 0.02 | | 0.20 | |
| JPT | Nuveen Preferred and Income 2022 Term | 25.04 | 24.95 | 25.03 | 44,600 | 0.01 | | 0.04 | |
| JPW | Nuveen Flexible Investment Inc | 17.59 | 17.48 | 17.50 | 42,600 | -0.02 | | 0.11 | |
| JQC | Nuveen Preferred and Convertible 2 | 8.740 | 8.670 | 8.720 | 291,600 | 0.010 | | 0.11 | |
| JRI | Nuveen Real Asset Income and Gr | 17.44 | 17.36 | 17.40 | 29,600 | -0.02 | | 0.11 | |
| JRO | Nuveen Floating Rate Income Opportuntiy | 11.89 | 11.81 | 11.84 | 200,700 | -0.05 | | 0.42 | |
| JRS | Nuveen Real Estate Fund | 11.49 | 11.30 | 11.46 | 78,200 | 0.14 | | 1.24 | |
| JSD | Nuveen Short Duration Credit O | 18.10 | 17.87 | 17.93 | 80,900 | -0.16 | | 0.88 | |
| JTA | Nuveen Tax-Advantaged Total Return | 12.78 | 12.69 | 12.77 | 27,800 | 0.06 | | 0.47 | |
| JTD | Nuveen Tax-Advantaged Dividend Growth | 15.91 | 15.74 | 15.88 | 64,200 | 0.10 | | 0.63 | |
| JW.A | John Wiley Sons Cl A | 51.35 | 50.15 | 50.35 | 127,000 | -0.80 | | 1.56 | |
| JW.B | John Wiley Sons Cl B | 51.09 | 50.57 | 50.57 | 400 | -0.22 | | 0.43 | |
| JWN | Nordstrom | 41.43 | 40.68 | 41.29 | 1,794,700 | -0.26 | | 0.63 | |