| Code | Name | High | Low | Close | Volume | Change | |
|---|
| JAG | Jagged Peak Energy Inc | 14.28 | 13.60 | 13.88 | 1,063,300 | -0.37 |  | 2.60 |   |
| JAX | J. Alexander's Holdings Inc C | 11.50 | 11.00 | 11.10 | 15,000 | -0.35 | | 3.06 | |
| JBGS | Jbg Smith Properties | 36.73 | 36.36 | 36.51 | 352,100 | -0.25 | | 0.68 | |
| JBK | Lehman Abs Corp | 26.43 | 26.40 | 26.43 | 700 | 0.06 |  | 0.21 | |
| JBL | Jabil Circuit | 29.14 | 28.54 | 28.56 | 730,600 | -0.50 | | 1.72 | |
| JBN | Select Asset Inc | 12.06 | 11.78 | 11.96 | 4,100 | -0.07 | | 0.58 | |
| JBR | Select Asset Inc | 11.90 | 11.75 | 11.90 | 1,700 | -0.02 | | 0.13 | |
| JBT | John Bean Technologies Corp | 97.10 | 94.45 | 96.65 | 183,200 | 1.85 | | 1.95 | |
| JCA-B | Jernigan Capital Inc Pfd Ser B | 23.81 | 23.75 | 23.81 | 2,500 | 0.11 | | 0.46 | |
| JCAP | Jernigan Capital Inc | 18.42 | 18.11 | 18.31 | 154,700 | -0.03 | | 0.16 | |
| JCE | Nuveen Core Equity Alpha Fund | 15.07 | 14.97 | 15.07 | 40,700 | 0.07 | | 0.47 | |
| JCI | Johnson Controls Intl | 36.34 | 35.57 | 36.14 | 4,923,100 | 0.29 | | 0.81 | |
| JCO | Nuveen Credit Opportunities 2022 Target | 9.480 | 9.430 | 9.480 | 34,600 | 0.040 | | 0.42 | |
| JCP | J.C. Penney Company Inc | 2.615 | 2.470 | 2.500 | 12,464,900 | -0.060 | | 2.34 | |
| JDD | Nuveen Diversified Dividend and | 11.34 | 11.27 | 11.29 | 56,000 | -0.04 | | 0.35 | |
| JE | Just Energy Group Inc | 3.720 | 3.665 | 3.680 | 142,900 | 0.000 |  | 0.00 | |
| JE-A | Just Energy Group Inc | 23.51 | 23.05 | 23.35 | 9,100 | 0.33 | | 1.43 | |
| JEC | Jacobs Engineering Group Inc | 66.58 | 66.02 | 66.09 | 541,500 | -0.75 | | 1.12 | |
| JEF | Jefferies Financial Group Inc. | 22.86 | 22.64 | 22.76 | 1,300,200 | -0.15 | | 0.65 | |
| JELD | Jeld-Wen Holding Inc | 30.15 | 29.66 | 29.96 | 438,400 | -0.07 | | 0.23 | |
| JEMD | Nuveen Emerging Markets Debt 2022 Target | 8.620 | 8.520 | 8.610 | 10,000 | 0.010 | | 0.12 | |
| JEQ | Japan Equity Fund | 8.490 | 8.460 | 8.480 | 4,200 | -0.020 | | 0.24 | |
| JFR | Nuveen Floating Rate | 10.25 | 10.21 | 10.25 | 155,700 | 0.00 | | 0.00 | |
| JGH | Nuveen Global High Income Fund | 15.40 | 15.32 | 15.32 | 38,300 | -0.05 | | 0.33 | |
| JHA | Nuveen High Income December | 9.850 | 9.820 | 9.850 | 142,000 | 0.030 | | 0.31 | |
| JHB | Nuveen High Income November 2021 Target | 9.680 | 9.610 | 9.620 | 46,700 | -0.020 | | 0.21 | |
| JHD | Nuveen High Income December 2019 Target | 9.850 | 9.820 | 9.830 | 41,200 | -0.010 | | 0.10 | |
| JHG | Janus Henderson Group Plc. | 31.66 | 31.10 | 31.34 | 533,200 | -0.03 | | 0.10 | |
| JHI | John Hancock Investors Trust | 16.16 | 16.10 | 16.14 | 10,300 | 0.02 | | 0.12 | |
| JHS | John Hancock Income Securities Trust | 13.48 | 13.44 | 13.46 | 24,000 | 0.02 | | 0.15 | |
| JHX | James Hardie Industries Se | 16.69 | 16.61 | 16.62 | 5,200 | 0.16 | | 0.97 | |
| JHY | Nuveen High Income 2020 Target | 9.930 | 9.860 | 9.920 | 37,400 | 0.000 | | 0.00 | |
| JILL | J. Jill Inc | 9.060 | 8.640 | 8.690 | 385,100 | -0.340 | | 3.77 | |
| JKS | Jinkosolar Holding Company Ltd | 13.63 | 13.31 | 13.31 | 270,900 | -0.36 | | 2.63 | |
| JLL | Jones Lang Lasalle Inc | 172.0 | 169.1 | 169.3 | 187,200 | -2.2 | | 1.29 | |
| JLS | Nuveen Mortgage Opportunity Term Fund | 23.67 | 23.59 | 23.59 | 10,600 | -0.05 | | 0.21 | |
| JMEI | Jumei International Holding Ltd | 2.120 | 2.050 | 2.070 | 1,197,100 | -0.040 | | 1.90 | |
| JMF | Nuveen Energy MLP Total Return Fund | 10.85 | 10.60 | 10.62 | 126,900 | -0.17 | | 1.58 | |
| JMLP | Nuveen All Cap Energy MLP Oppo | 8.070 | 7.930 | 7.930 | 26,100 | -0.140 | | 1.73 | |
| JMM | Nuveen Multi-Market Income Fund Inc | 7.020 | 7.010 | 7.020 | 900 | 0.000 | | 0.00 | |
| JMP | JMP Group Inc | 5.340 | 5.330 | 5.330 | 3,500 | 0.030 | | 0.57 | |
| JMPB | JMP Group Inc | 25.65 | 25.52 | 25.57 | 2,700 | -0.03 | | 0.12 | |
| JMPD | JMP Group Llc 7.25% Senior Notes Due | 25.23 | 25.18 | 25.23 | 3,500 | 0.04 | | 0.16 | |
| JMT | Nuven Mortgage Opportunity Term Fund 2 | 22.67 | 22.54 | 22.65 | 5,200 | -0.03 | | 0.13 | |
| JNJ | Johnson & Johnson | 126.1 | 125.1 | 125.9 | 5,862,400 | -0.1 | | 0.07 | |
| JNPR | Juniper Networks | 28.17 | 27.92 | 27.97 | 3,068,800 | -0.09 | | 0.32 | |
| JOE | St. Joe Company | 18.15 | 17.95 | 18.05 | 140,300 | -0.05 | | 0.28 | |
| JOF | Japan Smaller Capitalization Fund Inc | 11.34 | 11.28 | 11.33 | 14,000 | 0.01 | | 0.09 | |
| JONE | Jones Energy Inc | 0.3910 | 0.3700 | 0.3800 | 268,300 | 0.0000 | | 0.00 | |
| JP | Jupai Holdings Ltd | 17.78 | 16.79 | 17.30 | 157,400 | -0.29 | | 1.65 | |
| JPC | Nuveen Preferred and Convertible | 9.400 | 9.340 | 9.380 | 283,200 | -0.010 | | 0.11 | |
| JPI | Nuveen Preferred and Income Term Fund | 23.69 | 23.52 | 23.53 | 28,200 | -0.14 | | 0.59 | |
| JPM | JP Morgan Chase & Co | 111.7 | 109.8 | 111.3 | 13,582,600 | 1.4 | | 1.26 | |
| JPM-A | JP Morgan Chase & Co | 25.77 | 25.57 | 25.76 | 71,300 | 0.21 | | 0.82 | |
| JPM-B | Jpmorgan Chase & Co. 6.70% | 26.42 | 26.23 | 26.40 | 86,400 | 0.07 | | 0.27 | |
| JPM-E | Jpmorgan Chase & Co | 26.55 | 26.34 | 26.47 | 69,000 | 0.00 | | 0.00 | |
| JPM-F | J P Morgan Chase & Co Depositar | 26.49 | 26.31 | 26.38 | 282,400 | 0.02 | | 0.08 | |
| JPM-G | J P Morgan Chase & Co Depositar | 26.80 | 26.53 | 26.77 | 128,900 | 0.19 | | 0.71 | |
| JPM-H | Jpmorgan Chase & Co | 26.96 | 26.70 | 26.96 | 113,900 | 0.15 | | 0.56 | |
| JPM.W | JP Morgan Chase & Co | 71.35 | 69.71 | 71.09 | 11,700 | 1.49 | | 2.14 | |
| JPS | Nuveen Quality Preferred 2 | 8.910 | 8.830 | 8.910 | 368,500 | 0.040 | | 0.45 | |
| JPT | Nuveen Preferred and Income 2022 Term | 23.59 | 23.54 | 23.56 | 1,200 | 0.00 | | 0.00 | |
| JQC | Nuveen Preferred and Convertible 2 | 7.930 | 7.860 | 7.870 | 1,974,900 | -0.050 | | 0.63 | |
| JRI | Nuveen Real Asset Income and Gr | 16.25 | 16.14 | 16.14 | 122,100 | -0.03 | | 0.19 | |
| JRO | Nuveen Floating Rate Income Opportuntiy | 10.31 | 10.26 | 10.30 | 99,500 | 0.01 | | 0.10 | |
| JRS | Nuveen Real Estate Fund | 9.960 | 9.870 | 9.900 | 53,300 | 0.000 | | 0.00 | |
| JSD | Nuveen Short Duration Credit O | 16.81 | 16.64 | 16.69 | 53,800 | -0.11 | | 0.65 | |
| JT | Jianpu Technology Inc | 5.490 | 5.300 | 5.350 | 126,600 | -0.120 | | 2.19 | |
| JTA | Nuveen Tax-Advantaged Total Return | 13.39 | 13.26 | 13.39 | 46,900 | 0.08 | | 0.60 | |
| JTD | Nuveen Tax-Advantaged Dividend Growth | 17.14 | 16.94 | 16.97 | 59,500 | -0.19 | | 1.11 | |
| JW.A | John Wiley Sons Cl A | 67.70 | 65.75 | 66.00 | 299,700 | -0.70 | | 1.05 | |
| JW.B | John Wiley Sons Cl B | 66.76 | 65.90 | 66.07 | 1,400 | -2.36 | | 3.44 | |
| JWN | Nordstrom | 54.61 | 52.52 | 52.59 | 4,550,300 | -1.44 | | 2.67 | |