| Code | Name | High | Low | Close | Volume | Change | |
|---|
| JAG | Jagged Peak Energy Inc | 13.99 | 13.72 | 13.91 | 3,336,500 | 0.13 |  | 0.94 |   |
| JAX | J. Alexander's Holdings Inc C | 13.40 | 12.85 | 13.20 | 130,500 | 0.20 | | 1.54 | |
| JBGS | Jbg Smith Properties | 37.76 | 37.33 | 37.55 | 4,153,300 | 0.07 | | 0.19 | |
| JBK | Lehman Abs Corp | 25.97 | 25.97 | 25.97 | 400 | -0.12 |  | 0.46 | |
| JBL | Jabil Circuit | 30.06 | 29.76 | 29.86 | 5,251,200 | 0.11 | | 0.37 | |
| JBN | Select Asset Inc | 8.880 | 8.710 | 8.760 | 2,500 | -0.090 | | 1.02 | |
| JBR | Select Asset Inc | 8.870 | 8.760 | 8.870 | 2,500 | 0.110 | | 1.26 | |
| JBT | John Bean Technologies Corp | 122.9 | 117.3 | 117.5 | 510,200 | -6.1 | | 4.94 | |
| JCA-B | Jernigan Capital Inc Pfd Ser B | 25.03 | 24.66 | 24.90 | 2,700 | -0.03 | | 0.12 | |
| JCAP | Jernigan Capital Inc | 19.53 | 19.22 | 19.44 | 738,900 | 0.14 | | 0.73 | |
| JCE | Nuveen Core Equity Alpha Fund | 15.61 | 15.54 | 15.57 | 21,300 | 0.04 | | 0.26 | |
| JCI | Johnson Controls Intl | 37.08 | 36.64 | 36.96 | 8,920,800 | -0.41 | | 1.10 | |
| JCO | Nuveen Credit Opportunities 2022 Target | 9.720 | 9.510 | 9.510 | 44,600 | 0.000 |  | 0.00 | |
| JCP | J.C. Penney Company Inc | 2.050 | 1.955 | 2.020 | 20,698,700 | 0.020 | | 1.00 | |
| JDD | Nuveen Diversified Dividend and | 11.02 | 10.95 | 10.98 | 54,600 | 0.04 | | 0.37 | |
| JE | Just Energy Group Inc | 3.090 | 3.020 | 3.050 | 255,600 | -0.010 | | 0.33 | |
| JE-A | Just Energy Group Inc | 21.28 | 21.14 | 21.16 | 2,900 | -0.09 | | 0.42 | |
| JEC | Jacobs Engineering Group Inc | 77.80 | 76.80 | 77.61 | 1,772,900 | 0.87 | | 1.13 | |
| JEF | Jefferies Financial Group Inc | 23.74 | 22.88 | 23.52 | 5,851,800 | -0.18 | | 0.76 | |
| JELD | Jeld-Wen Holding Inc | 26.09 | 24.86 | 25.59 | 866,300 | -0.25 | | 0.97 | |
| JEMD | Nuveen Emerging Markets Debt 2022 Target | 8.230 | 8.150 | 8.170 | 9,900 | 0.100 | | 1.24 | |
| JEQ | Japan Equity Fund | 8.370 | 8.330 | 8.350 | 25,300 | 0.010 | | 0.12 | |
| JFR | Nuveen Floating Rate | 10.36 | 10.32 | 10.32 | 128,200 | 0.00 | | 0.00 | |
| JGH | Nuveen Global High Income Fund | 15.71 | 15.64 | 15.69 | 69,700 | 0.00 | | 0.00 | |
| JHA | Nuveen High Income December | 9.850 | 9.830 | 9.850 | 46,200 | 0.010 | | 0.10 | |
| JHB | Nuveen High Income November 2021 Target | 9.570 | 9.540 | 9.550 | 74,000 | 0.000 | | 0.00 | |
| JHD | Nuveen High Income December 2019 Target | 9.850 | 9.840 | 9.840 | 18,000 | 0.000 | | 0.00 | |
| JHG | Janus Henderson Group Plc | 28.21 | 27.90 | 27.93 | 3,375,800 | -0.21 | | 0.75 | |
| JHI | John Hancock Investors Trust | 16.14 | 16.04 | 16.10 | 14,300 | 0.01 | | 0.06 | |
| JHS | John Hancock Income Securities Trust | 13.35 | 13.32 | 13.35 | 9,800 | 0.03 | | 0.23 | |
| JHX | James Hardie Industries Se | 15.47 | 15.19 | 15.19 | 11,900 | -0.13 | | 0.85 | |
| JHY | Nuveen High Income 2020 Target | 9.800 | 9.760 | 9.760 | 33,300 | -0.020 | | 0.20 | |
| JILL | J. Jill Inc | 6.320 | 5.900 | 5.920 | 347,700 | -0.210 | | 3.43 | |
| JKS | Jinkosolar Holding Company Ltd | 12.50 | 12.15 | 12.36 | 383,300 | -0.10 | | 0.80 | |
| JLL | Jones Lang Lasalle Inc | 146.8 | 144.2 | 145.5 | 582,600 | -0.6 | | 0.38 | |
| JLS | Nuveen Mortgage Opportunity Term Fund | 23.93 | 23.87 | 23.89 | 20,300 | -0.01 | | 0.04 | |
| JMEI | Jumei International Holding Ltd | 2.250 | 2.150 | 2.190 | 692,500 | 0.000 | | 0.00 | |
| JMF | Nuveen Energy MLP Total Return Fund | 10.87 | 10.78 | 10.83 | 188,500 | 0.03 | | 0.28 | |
| JMLP | Nuveen All Cap Energy MLP Oppo | 7.910 | 7.810 | 7.810 | 42,100 | -0.060 | | 0.76 | |
| JMM | Nuveen Multi-Market Income Fund Inc | 7.020 | 7.000 | 7.000 | 6,000 | 0.000 | | 0.00 | |
| JMP | JMP Group Inc | 5.250 | 5.220 | 5.220 | 11,000 | -0.010 | | 0.19 | |
| JMPB | JMP Group Inc | 25.73 | 25.61 | 25.73 | 2,900 | 0.05 | | 0.19 | |
| JMPD | JMP Group Llc 7.25% Senior Notes Due | 25.37 | 25.18 | 25.37 | 5,800 | 0.07 | | 0.28 | |
| JMT | Nuven Mortgage Opportunity Term Fund 2 | 23.29 | 22.92 | 23.09 | 11,800 | -0.13 | | 0.56 | |
| JNJ | Johnson & Johnson | 143.1 | 141.7 | 142.9 | 13,283,400 | 0.9 | | 0.63 | |
| JNPR | Juniper Networks | 29.92 | 29.51 | 29.77 | 6,409,200 | 0.21 | | 0.71 | |
| JOE | St. Joe Company | 17.25 | 17.05 | 17.15 | 603,600 | 0.00 | | 0.00 | |
| JOF | Japan Smaller Capitalization Fund Inc | 10.97 | 10.77 | 10.84 | 402,500 | 0.04 | | 0.37 | |
| JONE | Jones Energy Inc | 5.420 | 4.600 | 4.790 | 104,800 | -0.580 | | 10.80 | |
| JP | Jupai Holdings Ltd | 9.220 | 8.920 | 9.070 | 182,500 | 0.000 | | 0.00 | |
| JPC | Nuveen Preferred and Convertible | 9.230 | 9.190 | 9.200 | 256,700 | 0.000 | | 0.00 | |
| JPI | Nuveen Preferred and Income Term Fund | 23.07 | 22.86 | 22.86 | 41,600 | -0.08 | | 0.35 | |
| JPM | JP Morgan Chase & Co | 119.2 | 117.7 | 117.9 | 24,788,200 | -0.8 | | 0.66 | |
| JPM-A | JP Morgan Chase & Co | 25.01 | 24.91 | 24.99 | 46,800 | 0.12 | | 0.48 | |
| JPM-B | Jpmorgan Chase & Co. 6.70% | 25.73 | 25.66 | 25.67 | 47,200 | 0.00 | | 0.00 | |
| JPM-E | Jpmorgan Chase & Co | 25.83 | 25.72 | 25.82 | 29,700 | 0.02 | | 0.08 | |
| JPM-F | J P Morgan Chase & Co Depositar | 25.82 | 25.72 | 25.78 | 80,900 | 0.03 | | 0.12 | |
| JPM-G | J P Morgan Chase & Co Depositar | 25.88 | 25.75 | 25.81 | 69,000 | 0.04 | | 0.16 | |
| JPM-H | Jpmorgan Chase & Co | 25.86 | 25.81 | 25.85 | 67,500 | 0.05 | | 0.19 | |
| JPM.W | JP Morgan Chase & Co | 78.23 | 77.87 | 77.93 | 19,600 | -0.55 | | 0.70 | |
| JPS | Nuveen Quality Preferred 2 | 8.730 | 8.680 | 8.715 | 434,400 | 0.005 | | 0.06 | |
| JPT | Nuveen Preferred and Income 2022 Term | 23.00 | 22.91 | 22.97 | 11,100 | 0.00 | | 0.00 | |
| JQC | Nuveen Preferred and Convertible 2 | 7.970 | 7.940 | 7.940 | 613,800 | -0.030 | | 0.38 | |
| JRI | Nuveen Real Asset Income and Gr | 16.29 | 16.16 | 16.22 | 80,900 | -0.04 | | 0.25 | |
| JRO | Nuveen Floating Rate Income Opportuntiy | 10.20 | 10.15 | 10.19 | 190,400 | 0.02 | | 0.20 | |
| JRS | Nuveen Real Estate Fund | 9.990 | 9.930 | 9.970 | 53,500 | 0.020 | | 0.20 | |
| JSD | Nuveen Short Duration Credit O | 16.82 | 16.72 | 16.78 | 36,400 | 0.03 | | 0.18 | |
| JT | Jianpu Technology Inc | 5.050 | 4.850 | 4.950 | 189,000 | 0.130 | | 2.70 | |
| JTA | Nuveen Tax-Advantaged Total Return | 13.73 | 13.66 | 13.68 | 24,800 | -0.02 | | 0.15 | |
| JTD | Nuveen Tax-Advantaged Dividend Growth | 17.60 | 17.48 | 17.59 | 28,200 | 0.03 | | 0.17 | |
| JW.A | John Wiley Sons Cl A | 59.40 | 58.55 | 59.10 | 917,000 | 0.70 | | 1.20 | |
| JW.B | John Wiley Sons Cl B | 59.10 | 58.71 | 59.10 | 400 | 0.90 | | 1.55 | |
| JWN | Nordstrom | 62.02 | 60.17 | 60.34 | 3,465,000 | -0.69 | | 1.13 | |