| Code | Name | High | Low | Close | Volume | Change | |
|---|
| JAG | Jagged Peak Energy Inc | 8.030 | 7.820 | 7.830 | 1,563,100 | -0.270 |  | 3.33 |   |
| JAX | J. Alexander's Holdings Inc C | 11.20 | 11.13 | 11.16 | 7,600 | -0.02 | | 0.18 | |
| JBGS | Jbg Smith Properties | 39.50 | 38.92 | 39.25 | 275,300 | 0.08 |  | 0.20 | |
| JBK | Lehman Abs Corp | 28.19 | 28.19 | 28.19 | 100 | 0.00 |  | 0.00 | |
| JBL | Jabil Circuit | 30.84 | 30.42 | 30.42 | 789,400 | -0.12 | | 0.39 | |
| JBN | Select Asset Inc | 6.700 | 6.680 | 6.680 | 700 | 0.070 | | 1.06 | |
| JBR | Select Asset Inc | 6.700 | 6.700 | 6.700 | 100 | 0.200 | | 3.08 | |
| JBT | John Bean Technologies Corp | 122.5 | 120.5 | 120.5 | 184,300 | -1.8 | | 1.43 | |
| JCA-B | Jernigan Capital Inc Pfd Ser B | 26.05 | 25.62 | 25.90 | 2,200 | 0.15 | | 0.58 | |
| JCAP | Jernigan Capital Inc | 20.67 | 20.35 | 20.44 | 126,100 | -0.01 | | 0.05 | |
| JCE | Nuveen Core Equity Alpha Fund | 14.32 | 14.24 | 14.24 | 37,200 | -0.05 | | 0.35 | |
| JCI | Johnson Controls Intl | 42.08 | 41.03 | 41.06 | 4,453,700 | -1.00 | | 2.38 | |
| JCO | Nuveen Credit Opportunities 2022 Target | 9.750 | 9.700 | 9.710 | 27,600 | 0.030 | | 0.31 | |
| JCP | J.C. Penney Company Inc | 1.150 | 1.130 | 1.140 | 1,436,200 | 0.000 | | 0.00 | |
| JDD | Nuveen Diversified Dividend and | 11.13 | 10.90 | 10.97 | 35,000 | -0.09 | | 0.81 | |
| JE | Just Energy Group Inc | 4.300 | 4.200 | 4.290 | 191,900 | 0.090 | | 2.14 | |
| JE-A | Just Energy Group Inc | 23.30 | 23.05 | 23.26 | 16,500 | 0.07 | | 0.30 | |
| JEC | Jacobs Engineering Group Inc | 85.85 | 84.61 | 84.74 | 701,800 | -1.01 | | 1.18 | |
| JEF | Jefferies Financial Group Inc | 21.31 | 20.94 | 20.95 | 1,457,000 | -0.39 | | 1.83 | |
| JELD | Jeld-Wen Holding Inc | 21.38 | 20.97 | 21.05 | 345,200 | -0.39 | | 1.82 | |
| JEMD | Nuveen Emerging Markets Debt 2022 Target | 9.180 | 8.870 | 8.870 | 24,100 | -0.030 | | 0.34 | |
| JEQ | Japan Equity Fund | 7.130 | 7.060 | 7.118 | 189,100 | -0.012 | | 0.17 | |
| JFR | Nuveen Floating Rate | 9.790 | 9.740 | 9.740 | 144,800 | -0.030 | | 0.31 | |
| JGH | Nuveen Global High Income Fund | 15.48 | 15.33 | 15.37 | 120,000 | -0.02 | | 0.13 | |
| JHAA | Nuveen High Income 2023 Target Term Fund | 10.32 | 10.27 | 10.32 | 8,400 | 0.02 | | 0.23 | |
| JHB | Nuveen High Income November 2021 Target | 9.950 | 9.895 | 9.940 | 94,000 | 0.030 | | 0.30 | |
| JHD | Nuveen High Income December 2019 Target | 9.880 | 9.870 | 9.880 | 35,200 | 0.000 | | 0.00 | |
| JHG | Janus Henderson Group Plc | 22.65 | 22.26 | 22.34 | 962,600 | -0.31 | | 1.37 | |
| JHI | John Hancock Investors Trust | 16.72 | 16.52 | 16.65 | 11,500 | -0.02 | | 0.12 | |
| JHS | John Hancock Income Securities Trust | 14.55 | 14.45 | 14.55 | 15,200 | 0.10 | | 0.69 | |
| JHX | James Hardie Industries Se | 13.21 | 13.11 | 13.11 | 7,700 | -0.06 | | 0.46 | |
| JHY | Nuveen High Income 2020 Target | 10.010 | 9.900 | 9.940 | 55,200 | 0.050 | | 0.51 | |
| JILL | J. Jill Inc | 2.400 | 2.245 | 2.250 | 456,700 | -0.140 | | 5.86 | |
| JKS | Jinkosolar Holding Company Ltd | 20.86 | 20.30 | 20.70 | 576,400 | 0.44 | | 2.17 | |
| JLL | Jones Lang Lasalle Inc | 141.1 | 139.0 | 139.4 | 251,200 | -0.8 | | 0.58 | |
| JLS | Nuveen Mortgage Opportunity Term Fund | 23.23 | 23.16 | 23.23 | 10,600 | 0.05 | | 0.22 | |
| JMEI | Jumei International Holding Ltd | 2.390 | 2.330 | 2.330 | 295,800 | -0.050 | | 2.10 | |
| JMF | Nuveen Energy MLP Total Return Fund | 9.330 | 9.200 | 9.240 | 102,800 | -0.070 | | 0.75 | |
| JMIA | Jumia Technologies Ag ADR | 23.80 | 22.70 | 22.72 | 466,000 | -0.35 | | 1.52 | |
| JMLP | Nuveen All Cap Energy MLP Oppo | 6.420 | 6.290 | 6.310 | 42,700 | -0.040 | | 0.63 | |
| JMM | Nuveen Multi-Market Income Fund Inc | 7.390 | 7.340 | 7.380 | 12,700 | 0.050 | | 0.68 | |
| JMP | JMP Group Inc | 3.840 | 3.780 | 3.790 | 7,100 | -0.045 | | 1.17 | |
| JMPB | JMP Group Inc | 25.55 | 25.50 | 25.50 | 2,100 | -0.03 | | 0.14 | |
| JMPD | JMP Group Llc 7.25% Senior Notes Due | 25.89 | 25.69 | 25.84 | 3,300 | 0.15 | | 0.59 | |
| JMT | Nuven Mortgage Opportunity Term Fund 2 | 22.63 | 22.34 | 22.63 | 16,200 | 0.25 | | 1.12 | |
| JNJ | Johnson & Johnson | 133.6 | 131.4 | 131.9 | 8,862,000 | -0.6 | | 0.48 | |
| JNPR | Juniper Networks | 27.25 | 26.91 | 26.99 | 2,383,700 | -0.30 | | 1.10 | |
| JOE | St. Joe Company | 18.02 | 17.84 | 17.92 | 130,900 | -0.08 | | 0.44 | |
| JOF | Japan Smaller Capitalization Fund Inc | 8.830 | 8.750 | 8.830 | 25,100 | 0.070 | | 0.80 | |
| JP | Jupai Holdings Ltd | 2.190 | 2.060 | 2.110 | 61,200 | 0.000 | | 0.00 | |
| JPC | Nuveen Preferred and Convertible | 9.905 | 9.860 | 9.870 | 188,600 | -0.030 | | 0.30 | |
| JPI | Nuveen Preferred and Income Term Fund | 23.85 | 23.75 | 23.81 | 33,400 | 0.06 | | 0.25 | |
| JPM | JP Morgan Chase & CO | 114.9 | 113.7 | 114.0 | 13,120,900 | -1.1 | | 0.98 | |
| JPM-A | JP Morgan Chase & CO | 25.98 | 25.90 | 25.94 | 40,700 | 0.02 | | 0.08 | |
| JPM-C | Jpmorgan Chase & CO ADR 1/400Th Pfd Ser | 27.40 | 27.20 | 27.40 | 180,300 | 0.18 | | 0.66 | |
| JPM-D | Jpmorgan Chase & CO Depositary Shs | 27.15 | 26.93 | 27.10 | 158,600 | 0.18 | | 0.67 | |
| JPM-E | Jpmorgan Chase & CO | 25.60 | 25.53 | 25.56 | 133,700 | -0.04 | | 0.16 | |
| JPM-F | J P Morgan Chase & CO Depositar | 25.91 | 25.81 | 25.87 | 71,600 | 0.06 | | 0.23 | |
| JPM-G | J P Morgan Chase & CO Depositar | 26.31 | 26.15 | 26.30 | 61,900 | 0.13 | | 0.51 | |
| JPM-H | Jpmorgan Chase & CO | 26.34 | 26.23 | 26.34 | 106,000 | 0.14 | | 0.52 | |
| JPS | Nuveen Quality Preferred 2 | 9.650 | 9.570 | 9.580 | 568,400 | -0.050 | | 0.52 | |
| JPT | Nuveen Preferred and Income 2022 Term | 24.29 | 24.05 | 24.10 | 15,900 | 0.01 | | 0.04 | |
| JQC | Nuveen Preferred and Convertible 2 | 7.840 | 7.815 | 7.820 | 558,200 | -0.010 | | 0.13 | |
| JRI | Nuveen Real Asset Income and Gr | 17.00 | 16.86 | 16.92 | 58,400 | -0.03 | | 0.18 | |
| JRO | Nuveen Floating Rate Income Opportuntiy | 9.710 | 9.670 | 9.690 | 106,100 | 0.000 | | 0.00 | |
| JRS | Nuveen Real Estate Fund | 10.81 | 10.75 | 10.79 | 92,700 | 0.02 | | 0.19 | |
| JSD | Nuveen Short Duration Credit O | 15.47 | 15.33 | 15.34 | 66,300 | -0.09 | | 0.58 | |
| JT | Jianpu Technology Inc | 3.840 | 3.650 | 3.650 | 227,000 | -0.060 | | 1.62 | |
| JTA | Nuveen Tax-Advantaged Total Return | 11.85 | 11.73 | 11.76 | 28,100 | -0.06 | | 0.51 | |
| JTD | Nuveen Tax-Advantaged Dividend Growth | 16.91 | 16.84 | 16.85 | 13,300 | -0.08 | | 0.47 | |
| JW.A | John Wiley Sons Cl A | 45.95 | 44.80 | 44.82 | 202,300 | -1.10 | | 2.40 | |
| JW.B | John Wiley Sons Cl B | 45.77 | 45.04 | 45.04 | 900 | -0.51 | | 1.11 | |
| JWN | Nordstrom | 31.08 | 29.77 | 29.78 | 4,965,600 | -1.23 | | 3.97 | |