| Code | Name | High | Low | Close | Volume | Change | |
|---|
| J | Jacobs Engineering Group Inc | 78.54 | 74.02 | 74.88 | 822,200 | -4.94 |  | 6.19 |   |
| JAX | J. Alexander's Holdings Inc C | 4.620 | 4.000 | 4.240 | 235,800 | -0.420 | | 9.01 | |
| JBGS | Jbg Smith Properties | 31.30 | 28.91 | 31.02 | 909,900 | 0.67 |  | 2.21 | |
| JBK | Lehman Abs Corp | 26.34 | 26.02 | 26.02 | 1,100 | -0.32 | | 1.20 | |
| JBL | Jabil Circuit | 24.92 | 23.30 | 23.85 | 1,970,500 | -1.81 | | 7.05 | |
| JBN | Select Asset Inc | 1.710 | 1.600 | 1.700 | 1,000 | 0.050 | | 3.03 | |
| JBR | Select Asset Inc | 1.850 | 1.660 | 1.680 | 500 | -0.130 | | 7.18 | |
| JBT | John Bean Technologies Corp | 78.96 | 73.43 | 74.52 | 328,200 | -8.55 | | 10.29 | |
| JCA-B | Jernigan Cap Inc [Jcap/Pb] | 23.49 | 20.25 | 20.25 | 8,600 | -2.89 | | 12.49 | |
| JCAP | Jernigan Capital Inc | 11.37 | 10.56 | 11.01 | 343,800 | -0.02 | | 0.18 | |
| JCE | Nuveen Core Equity Alpha Fund | 11.05 | 10.67 | 10.71 | 83,900 | -0.55 | | 4.88 | |
| JCI | Johnson Controls Intl | 26.67 | 25.23 | 25.94 | 7,731,200 | -1.06 | | 3.93 | |
| JCO | Nuveen Credit Opportunities 2022 Target | 7.620 | 7.310 | 7.620 | 53,100 | -0.120 | | 1.55 | |
| JCP | J.C. Penney Company Inc | 0.4099 | 0.3810 | 0.3840 | 5,949,700 | -0.0160 | | 4.00 | |
| JDD | Nuveen Diversified Dividend and | 6.811 | 6.500 | 6.780 | 140,700 | 0.120 | | 1.80 | |
| JE | Just Energy Group Inc | 0.6000 | 0.5035 | 0.5211 | 608,100 | -0.0783 | | 13.06 | |
| JE-A | Just Energy Group Inc [Je/Pa] | 3.120 | 2.700 | 3.000 | 30,400 | 0.200 | | 7.14 | |
| JEF | Jefferies Financial Group Inc | 15.26 | 14.04 | 14.34 | 2,709,200 | -0.87 | | 5.72 | |
| JELD | Jeld-Wen Holding Inc | 11.991 | 9.710 | 9.760 | 840,200 | -2.680 | | 21.54 | |
| JEMD | Nuveen Emerging Markets Debt 2022 Target | 5.980 | 5.820 | 5.960 | 13,900 | -0.200 | | 3.25 | |
| JEQ | Japan Equity Fund | 6.280 | 6.080 | 6.280 | 37,800 | 0.170 | | 2.78 | |
| JFR | Nuveen Floating Rate | 7.310 | 6.560 | 7.170 | 827,200 | 0.270 | | 3.91 | |
| JGH | Nuveen Global High Income Fund | 11.23 | 10.70 | 11.18 | 124,300 | 0.10 | | 0.90 | |
| JHAA | Nuveen High Income 2023 Target Term Fund | 8.089 | 7.290 | 8.089 | 12,000 | 0.379 | | 4.91 | |
| JHB | Nuveen High Income November 2021 Target | 8.600 | 8.323 | 8.540 | 93,500 | -0.150 | | 1.73 | |
| JHG | Janus Henderson Group Plc | 15.17 | 14.49 | 14.71 | 954,700 | -0.72 | | 4.67 | |
| JHI | John Hancock Investors Trust | 12.39 | 11.84 | 12.07 | 57,800 | 0.15 | | 1.26 | |
| JHS | John Hancock Income Securities Trust | 13.87 | 12.83 | 13.61 | 25,500 | 0.57 | | 4.37 | |
| JHX | James Hardie Industries Se | 11.15 | 10.63 | 10.86 | 133,600 | -0.52 | | 4.57 | |
| JHY | Nuveen High Income 2020 Target | 9.022 | 8.680 | 8.720 | 81,300 | -0.300 | | 3.33 | |
| JIH | Juniper Industrial Holdings Inc Cl A | 9.560 | 9.150 | 9.560 | 2,000 | -0.030 | | 0.31 | |
| JIH.U | Juniper Industrial Holdings Inc Units | 10.19 | 10.00 | 10.16 | 4,300 | -0.02 | | 0.20 | |
| JIH.W | Juniper Industrial Holdings WT | 0.5100 | 0.5000 | 0.5000 | 156,500 | -0.0300 | | 5.66 | |
| JILL | J. Jill Inc | 0.5800 | 0.5300 | 0.5302 | 160,300 | -0.0498 | | 8.59 | |
| JKS | Jinkosolar Holding Company Ltd | 16.54 | 14.80 | 14.85 | 1,964,400 | -2.44 | | 14.11 | |
| JLL | Jones Lang Lasalle Inc | 102.42 | 96.02 | 99.73 | 466,300 | -2.44 | | 2.39 | |
| JLS | Nuveen Mortgage Opportunity Term Fund | 15.35 | 14.65 | 15.29 | 79,300 | 0.57 | | 3.87 | |
| JMEI | Jumei International Holding Ltd | 18.55 | 18.01 | 18.31 | 24,400 | -0.08 | | 0.44 | |
| JMF | Nuveen Energy MLP Total Return Fund | 1.670 | 1.430 | 1.520 | 567,800 | -0.190 | | 11.11 | |
| JMIA | Jumia Technologies Ag ADR | 3.200 | 2.970 | 3.070 | 1,052,600 | -0.210 | | 6.40 | |
| JMLP | Nuveen All Cap Energy MLP Oppo | 1.480 | 1.370 | 1.460 | 129,300 | -0.090 | | 5.81 | |
| JMM | Nuveen Multi-Market Income Fund Inc | 6.099 | 5.960 | 5.990 | 2,500 | -0.170 | | 2.76 | |
| JMP | JMP Group Inc | 2.410 | 2.149 | 2.400 | 69,900 | -0.060 | | 2.44 | |
| JNJ | Johnson & Johnson | 127.6 | 120.6 | 123.2 | 12,133,200 | -3.4 | | 2.69 | |
| JNPR | Juniper Networks | 20.46 | 19.43 | 19.94 | 4,103,500 | -0.47 | | 2.30 | |
| JOE | St. Joe Company | 16.87 | 16.19 | 16.51 | 227,500 | -0.44 | | 2.60 | |
| JOF | Japan Smaller Capitalization Fund Inc | 6.975 | 6.760 | 6.970 | 151,200 | 0.110 | | 1.60 | |
| JP | Jupai Holdings Ltd | 1.0500 | 0.9500 | 0.9889 | 100,300 | -0.0047 | | 0.47 | |
| JPC | Nuveen Preferred and Convertible | 7.186 | 6.530 | 7.050 | 748,900 | 0.270 | | 3.98 | |
| JPI | Nuveen Preferred and Income Term Fund | 18.48 | 17.56 | 17.85 | 141,000 | -0.04 | | 0.20 | |
| JPM | JP Morgan Chase & Company | 94.84 | 90.55 | 91.13 | 30,041,400 | -6.99 | | 7.12 | |
| JPM-C | Jpmorgan Chase & Co. [Jpm/Pc] | 26.09 | 25.53 | 25.95 | 234,400 | -0.30 | | 1.14 | |
| JPM-D | Jpmorgan Chase & Co. [Jpm/Pd] | 25.08 | 24.51 | 24.86 | 1,036,600 | -0.44 | | 1.74 | |
| JPM-G | Jpmorgan Chase & Co. [Jpm/Pg] | 25.15 | 24.77 | 25.10 | 293,600 | -0.05 | | 0.20 | |
| JPM-H | Jpmorgan Chase & Co. [Jpm/Ph] | 25.29 | 24.75 | 25.13 | 223,600 | -0.02 | | 0.08 | |
| JPM-J | Jpmorgan Chase & Co. Prf Perpetual USD | 23.34 | 22.70 | 23.15 | 210,100 | -0.25 | | 1.07 | |
| JPS | Nuveen Quality Preferred 2 | 7.150 | 6.410 | 7.060 | 1,344,900 | 0.260 | | 3.82 | |
| JPT | Nuveen Preferred and Income 2022 Term | 18.96 | 18.70 | 18.84 | 25,900 | -0.06 | | 0.32 | |
| JQC | Nuveen Preferred and Convertible 2 | 5.300 | 4.960 | 5.280 | 784,900 | 0.060 | | 1.15 | |
| JRI | Nuveen Real Asset Income and Gr | 10.29 | 9.86 | 10.18 | 268,200 | -0.10 | | 0.97 | |
| JRO | Nuveen Floating Rate Income Opportuntiy | 7.250 | 6.600 | 7.000 | 759,900 | 0.150 | | 2.19 | |
| JRS | Nuveen Real Estate Fund | 7.035 | 6.574 | 6.910 | 76,000 | 0.040 | | 0.58 | |
| JSD | Nuveen Short Duration Credit O | 10.44 | 9.94 | 10.42 | 124,300 | 0.18 | | 1.76 | |
| JT | Jianpu Technology Inc | 0.9300 | 0.7921 | 0.8890 | 113,300 | 0.0090 | | 1.02 | |
| JTA | Nuveen Tax-Advantaged Total Return | 7.220 | 6.800 | 7.020 | 68,200 | -0.030 | | 0.43 | |
| JTD | Nuveen Tax-Advantaged Dividend Growth | 11.55 | 10.90 | 11.30 | 60,100 | -0.12 | | 1.05 | |
| JW.A | John Wiley Sons Cl A | 37.98 | 35.06 | 37.94 | 310,200 | 0.19 | | 0.50 | |
| JW.B | John Wiley Sons Cl B | 37.19 | 36.37 | 36.37 | 700 | -1.57 | | 4.14 | |
| JWN | Nordstrom | 16.84 | 15.57 | 16.01 | 6,136,800 | -1.92 | | 10.71 | |