| Code | Name | High | Low | Close | Volume | Change | |
|---|
| J | Jacobs Engineering Group Inc | 91.43 | 89.75 | 91.32 | 551,700 | 0.85 |  | 0.94 |   |
| JAX | J. Alexander's Holdings Inc C | 4.460 | 4.220 | 4.430 | 104,300 | 0.160 | | 3.75 | |
| JBGS | Jbg Smith Properties | 28.59 | 28.02 | 28.40 | 343,600 | 0.11 | | 0.39 | |
| JBK | Lehman Abs Corp | 30.31 | 30.17 | 30.17 | 200 | 0.17 | | 0.55 | |
| JBL | Jabil Circuit | 35.31 | 34.59 | 35.07 | 710,400 | -0.30 |  | 0.85 | |
| JBT | John Bean Technologies Corp | 102.8 | 98.1 | 102.7 | 162,700 | 3.9 | | 3.96 | |
| JCA-B | Jernigan Cap Inc [Jcap/Pb] | 25.17 | 25.15 | 25.15 | 10,500 | -0.01 | | 0.04 | |
| JCAP | Jernigan Capital Inc | 17.38 | 17.22 | 17.27 | 536,800 | -0.04 | | 0.23 | |
| JCE | Nuveen Core Equity Alpha Fund | 13.05 | 12.98 | 13.05 | 27,100 | 0.02 | | 0.15 | |
| JCI | Johnson Controls Intl | 39.16 | 38.34 | 39.05 | 3,218,700 | 0.66 | | 1.72 | |
| JCO | Nuveen Credit Opportunities 2022 Target | 8.330 | 8.220 | 8.330 | 32,700 | 0.009 | | 0.11 | |
| JDD | Nuveen Diversified Dividend and | 7.890 | 7.770 | 7.890 | 58,900 | 0.045 | | 0.57 | |
| JE | Just Energy Group Inc | 0.3578 | 0.3351 | 0.3483 | 3,167,900 | -0.0061 | | 1.72 | |
| JE-A | Just Energy Group Inc [Je/Pa] | 0.7800 | 0.6400 | 0.6500 | 146,300 | -0.0900 | | 12.16 | |
| JEF | Jefferies Financial Group Inc | 16.86 | 16.19 | 16.85 | 771,800 | 0.42 | | 2.56 | |
| JELD | Jeld-Wen Holding Inc | 23.80 | 22.67 | 23.80 | 544,000 | 1.13 | | 4.98 | |
| JEMD | Nuveen Emerging Markets Debt 2022 Target | 7.420 | 7.390 | 7.410 | 30,400 | 0.000 |  | 0.00 | |
| JEQ | Japan Equity Fund | 7.710 | 7.490 | 7.600 | 24,600 | -0.060 | | 0.78 | |
| JFR | Nuveen Floating Rate | 8.170 | 8.120 | 8.130 | 62,900 | -0.020 | | 0.25 | |
| JGH | Nuveen Global High Income Fund | 14.15 | 14.08 | 14.11 | 30,200 | 0.01 | | 0.07 | |
| JHAA | Nuveen High Income 2023 Target Term Fund | 9.320 | 9.310 | 9.310 | 2,300 | -0.030 | | 0.32 | |
| JHB | Nuveen High Income November 2021 Target | 9.200 | 9.150 | 9.166 | 58,300 | -0.024 | | 0.26 | |
| JHG | Janus Henderson Group Plc | 21.20 | 20.53 | 21.18 | 1,167,400 | 0.11 | | 0.52 | |
| JHI | John Hancock Investors Trust | 16.21 | 16.14 | 16.20 | 13,300 | 0.06 | | 0.37 | |
| JHS | John Hancock Income Securities Trust | 15.70 | 15.54 | 15.58 | 22,800 | 0.00 | | 0.01 | |
| JHX | James Hardie Industries Se | 22.10 | 21.79 | 22.08 | 22,500 | 0.14 | | 0.64 | |
| JHY | Nuveen High Income 2020 Target | 9.450 | 9.411 | 9.436 | 14,200 | 0.006 | | 0.06 | |
| JIH | Juniper Industrial Holdings Inc Cl A | 10.10 | 10.06 | 10.09 | 213,500 | 0.01 | | 0.10 | |
| JIH.U | Juniper Industrial Holdings Inc Units | 10.54 | 10.54 | 10.54 | 100 | 0.00 | | 0.00 | |
| JIH.W | Juniper Industrial Holdings WT | 1.140 | 1.100 | 1.140 | 8,200 | 0.010 | | 0.88 | |
| JILL | J. Jill Inc | 0.5750 | 0.5301 | 0.5574 | 458,100 | 0.0119 | | 2.18 | |
| JKS | Jinkosolar Holding Company Ltd | 22.75 | 20.72 | 21.88 | 1,975,500 | 0.93 | | 4.44 | |
| JLL | Jones Lang Lasalle Inc | 95.74 | 90.02 | 94.73 | 604,200 | 4.73 | | 5.26 | |
| JLS | Nuveen Mortgage Opportunity Term Fund | 18.97 | 18.80 | 18.82 | 7,900 | -0.14 | | 0.74 | |
| JMIA | Jumia Technologies Ag ADR | 19.54 | 16.56 | 19.26 | 19,615,800 | 2.16 | | 12.63 | |
| JMM | Nuveen Multi-Market Income Fund Inc | 6.990 | 6.957 | 6.990 | 1,400 | 0.010 | | 0.14 | |
| JMP | JMP Group Inc | 2.877 | 2.810 | 2.830 | 12,700 | 0.030 | | 1.07 | |
| JNJ | Johnson & Johnson | 148.7 | 147.2 | 148.6 | 3,635,000 | 1.1 | | 0.71 | |
| JNPR | Juniper Networks | 26.00 | 25.68 | 25.94 | 2,815,400 | 0.17 | | 0.66 | |
| JOE | St. Joe Company | 21.86 | 21.12 | 21.83 | 96,000 | 0.72 | | 3.41 | |
| JOF | Japan Smaller Capitalization Fund Inc | 7.830 | 7.780 | 7.780 | 20,600 | -0.110 | | 1.39 | |
| JP | Jupai Holdings Ltd | 2.020 | 1.650 | 1.750 | 116,600 | -0.190 | | 9.79 | |
| JPC | Nuveen Preferred and Convertible | 8.910 | 8.880 | 8.900 | 138,600 | 0.000 | | 0.00 | |
| JPI | Nuveen Preferred and Income Term Fund | 22.43 | 22.29 | 22.41 | 62,300 | 0.10 | | 0.45 | |
| JPM | JP Morgan Chase & Company | 99.49 | 96.56 | 99.38 | 14,743,600 | 2.14 | | 2.20 | |
| JPM-C | Jpmorgan Chase & Co. [Jpm/Pc] | 28.11 | 27.87 | 28.11 | 58,500 | 0.14 | | 0.50 | |
| JPM-D | Jpmorgan Chase & Co. [Jpm/Pd] | 27.58 | 27.34 | 27.50 | 83,800 | 0.01 | | 0.04 | |
| JPM-G | Jpmorgan Chase & Co. [Jpm/Pg] | 25.50 | 25.41 | 25.45 | 62,500 | -0.01 | | 0.04 | |
| JPM-H | Jpmorgan Chase & Co. [Jpm/Ph] | 25.50 | 25.40 | 25.50 | 55,000 | 0.03 | | 0.12 | |
| JPM-J | Jpmorgan Chase & Co. Prf Perpetual USD | 27.01 | 26.80 | 26.91 | 104,700 | 0.06 | | 0.22 | |
| JPS | Nuveen Quality Preferred 2 | 9.135 | 9.100 | 9.100 | 226,000 | -0.030 | | 0.33 | |
| JPT | Nuveen Preferred and Income 2022 Term | 23.44 | 23.07 | 23.15 | 4,900 | -0.11 | | 0.46 | |
| JQC | Nuveen Preferred and Convertible 2 | 6.070 | 6.030 | 6.040 | 516,800 | 0.000 | | 0.00 | |
| JRI | Nuveen Real Asset Income and Gr | 12.36 | 12.21 | 12.33 | 106,300 | -0.02 | | 0.16 | |
| JRO | Nuveen Floating Rate Income Opportuntiy | 8.080 | 7.990 | 8.040 | 61,000 | -0.030 | | 0.37 | |
| JRS | Nuveen Real Estate Fund | 7.960 | 7.870 | 7.880 | 96,700 | 0.010 | | 0.13 | |
| JSD | Nuveen Short Duration Credit O | 11.90 | 11.87 | 11.90 | 44,400 | 0.03 | | 0.25 | |
| JT | Jianpu Technology Inc | 0.6540 | 0.6101 | 0.6405 | 138,200 | -0.0168 | | 2.56 | |
| JTA | Nuveen Tax-Advantaged Total Return | 8.360 | 8.280 | 8.360 | 13,200 | 0.010 | | 0.12 | |
| JTD | Nuveen Tax-Advantaged Dividend Growth | 13.39 | 13.17 | 13.31 | 60,000 | 0.05 | | 0.38 | |
| JW.A | John Wiley Sons Cl A | 34.13 | 33.52 | 34.07 | 202,000 | 0.36 | | 1.07 | |
| JW.B | John Wiley Sons Cl B | 33.99 | 33.89 | 33.89 | 300 | 0.18 | | 0.53 | |
| JWN | Nordstrom | 16.14 | 14.94 | 16.00 | 8,745,200 | 0.72 | | 4.71 | |
| JWS | Jaws Acquisition Corp Cl A. | 10.50 | 10.30 | 10.46 | 124,100 | 0.16 | | 1.57 | |
| JWS.U | Jaws Acquisition Corp. [Jws.U] | 11.22 | 10.70 | 11.05 | 200,300 | 0.30 | | 2.79 | |
| JWS.W | Jaws Acquisition Corp WT | 2.049 | 1.710 | 1.920 | 58,400 | -0.020 | | 1.03 | |