| Code | Name | High | Low | Close | Volume | Change | |
|---|
| JAG | Jagged Peak Energy Inc | 7.195 | 6.890 | 6.930 | 1,836,200 | -0.090 |  | 1.28 |   |
| JAX | J. Alexander's Holdings Inc C | 10.15 | 10.01 | 10.04 | 17,800 | 0.01 |  | 0.10 | |
| JBGS | Jbg Smith Properties | 40.01 | 39.63 | 39.80 | 261,200 | 0.10 | | 0.25 | |
| JBK | Lehman Abs Corp | 28.10 | 28.00 | 28.10 | 2,000 | -0.11 | | 0.39 | |
| JBL | Jabil Circuit | 39.37 | 39.07 | 39.15 | 1,049,600 | 0.10 | | 0.26 | |
| JBN | Select Asset Inc | 5.795 | 5.762 | 5.762 | 1,200 | -0.137 | | 2.32 | |
| JBR | Select Asset Inc | 5.789 | 5.772 | 5.772 | 1,500 | -0.018 | | 0.31 | |
| JBT | John Bean Technologies Corp | 109.8 | 107.9 | 109.6 | 131,800 | 1.7 | | 1.60 | |
| JCA-B | Jernigan Cap Inc [Jcap/Pb] | 26.15 | 26.12 | 26.15 | 900 | -0.02 | | 0.08 | |
| JCAP | Jernigan Capital Inc | 17.56 | 17.39 | 17.42 | 189,300 | -0.07 | | 0.40 | |
| JCE | Nuveen Core Equity Alpha Fund | 14.74 | 14.43 | 14.71 | 49,200 | 0.10 | | 0.68 | |
| JCI | Johnson Controls Intl | 42.38 | 41.70 | 41.75 | 4,461,800 | -0.38 | | 0.90 | |
| JCO | Nuveen Credit Opportunities 2022 Target | 10.000 | 9.879 | 9.962 | 134,800 | 0.042 | | 0.42 | |
| JCP | J.C. Penney Company Inc | 1.170 | 1.080 | 1.100 | 9,997,600 | -0.040 | | 3.51 | |
| JDD | Nuveen Diversified Dividend and | 11.09 | 10.91 | 10.97 | 80,700 | 0.01 | | 0.09 | |
| JE | Just Energy Group Inc | 2.170 | 2.050 | 2.070 | 762,600 | -0.030 | | 1.43 | |
| JE-A | Just Energy Group Inc [Je/Pa] | 10.26 | 9.75 | 10.08 | 18,400 | -0.48 | | 4.55 | |
| JEC | Jacobs Engineering Group Inc | 86.74 | 85.39 | 85.64 | 1,177,100 | -0.65 | | 0.75 | |
| JEF | Jefferies Financial Group Inc | 21.11 | 20.95 | 20.98 | 1,586,100 | 0.08 | | 0.38 | |
| JELD | Jeld-Wen Holding Inc | 23.15 | 22.50 | 23.11 | 1,107,200 | 0.48 | | 2.12 | |
| JEMD | Nuveen Emerging Markets Debt 2022 Target | 8.720 | 8.590 | 8.590 | 39,300 | -0.120 | | 1.38 | |
| JEQ | Japan Equity Fund | 8.050 | 8.020 | 8.040 | 4,200 | 0.030 | | 0.37 | |
| JFR | Nuveen Floating Rate | 9.680 | 9.625 | 9.670 | 303,100 | 0.050 | | 0.52 | |
| JGH | Nuveen Global High Income Fund | 15.76 | 15.71 | 15.75 | 47,300 | -0.02 | | 0.13 | |
| JHAA | Nuveen High Income 2023 Target Term Fund | 10.97 | 10.83 | 10.90 | 4,800 | 0.06 | | 0.55 | |
| JHB | Nuveen High Income November 2021 Target | 10.07 | 9.97 | 10.04 | 104,200 | 0.02 | | 0.20 | |
| JHD | Nuveen High Income December 2019 Target | 9.900 | 9.880 | 9.900 | 84,400 | 0.010 | | 0.10 | |
| JHG | Janus Henderson Group Plc | 25.05 | 24.69 | 24.95 | 1,291,400 | 0.11 | | 0.44 | |
| JHI | John Hancock Investors Trust | 17.50 | 17.34 | 17.34 | 4,800 | -0.09 | | 0.49 | |
| JHS | John Hancock Income Securities Trust | 14.55 | 14.49 | 14.54 | 22,700 | 0.02 | | 0.14 | |
| JHX | James Hardie Industries Se | 19.72 | 19.64 | 19.71 | 11,600 | 0.07 | | 0.36 | |
| JHY | Nuveen High Income 2020 Target | 9.940 | 9.890 | 9.925 | 36,500 | -0.035 | | 0.35 | |
| JIH.U | Juniper Industrial Holdings Inc Units | 10.02 | 10.01 | 10.02 | 43,500 | 0.02 | | 0.20 | |
| JILL | J. Jill Inc | 1.650 | 1.220 | 1.240 | 3,483,600 | -0.480 | | 27.91 | |
| JKS | Jinkosolar Holding Company Ltd | 19.90 | 19.15 | 19.77 | 1,042,600 | 0.78 | | 4.11 | |
| JLL | Jones Lang Lasalle Inc | 169.4 | 167.4 | 168.5 | 312,300 | 0.2 | | 0.13 | |
| JLS | Nuveen Mortgage Opportunity Term Fund | 22.57 | 22.36 | 22.50 | 6,800 | -0.01 | | 0.04 | |
| JMEI | Jumei International Holding Ltd | 1.830 | 1.795 | 1.820 | 139,200 | 0.010 | | 0.55 | |
| JMF | Nuveen Energy MLP Total Return Fund | 7.226 | 7.090 | 7.140 | 225,800 | -0.010 | | 0.14 | |
| JMIA | Jumia Technologies Ag ADR | 6.070 | 5.600 | 5.750 | 1,246,200 | -0.320 | | 5.27 | |
| JMLP | Nuveen All Cap Energy MLP Oppo | 4.782 | 4.700 | 4.710 | 74,900 | -0.060 | | 1.26 | |
| JMM | Nuveen Multi-Market Income Fund Inc | 7.510 | 7.460 | 7.460 | 500 | 0.050 | | 0.67 | |
| JMP | JMP Group Inc | 3.103 | 3.050 | 3.080 | 10,300 | 0.001 | | 0.03 | |
| JMPD | JMP Group Llc 7.25% Senior Notes Due | 25.91 | 25.46 | 25.51 | 6,900 | -0.39 | | 1.51 | |
| JMPE | JMP Group Llc 6.875% Senior Notes Due | 22.98 | 22.70 | 22.95 | 49,500 | 0.19 | | 0.83 | |
| JMT | Nuven Mortgage Opportunity Term Fund 2 | 22.10 | 22.01 | 22.04 | 17,400 | -0.05 | | 0.23 | |
| JNJ | Johnson & Johnson | 139.7 | 138.0 | 139.6 | 5,473,000 | 0.2 | | 0.13 | |
| JNPR | Juniper Networks | 24.39 | 23.92 | 24.05 | 3,756,200 | -0.24 | | 0.99 | |
| JOE | St. Joe Company | 19.56 | 18.77 | 19.49 | 622,500 | 0.72 | | 3.84 | |
| JOF | Japan Smaller Capitalization Fund Inc | 9.430 | 9.360 | 9.420 | 17,200 | -0.010 | | 0.11 | |
| JP | Jupai Holdings Ltd | 1.870 | 1.820 | 1.820 | 6,200 | -0.010 | | 0.55 | |
| JPC | Nuveen Preferred and Convertible | 10.30 | 10.23 | 10.27 | 147,600 | 0.00 |  | 0.00 | |
| JPI | Nuveen Preferred and Income Term Fund | 25.53 | 25.03 | 25.14 | 95,000 | -0.34 | | 1.33 | |
| JPM | JP Morgan Chase & Company | 133.3 | 132.2 | 133.1 | 9,587,800 | 0.7 | | 0.54 | |
| JPM-A | Jpmorgan Chase & Co. [Jpm/Pa] | 25.01 | 24.98 | 25.01 | 373,900 | 0.02 | | 0.08 | |
| JPM-C | Jpmorgan Chase & Co. [Jpm/Pc] | 27.77 | 27.55 | 27.70 | 121,300 | -0.05 | | 0.18 | |
| JPM-D | Jpmorgan Chase & Co. [Jpm/Pd] | 26.85 | 26.69 | 26.75 | 119,600 | -0.07 | | 0.25 | |
| JPM-F | Jpmorgan Chase & Co. [Jpm/Pf] | 25.33 | 25.24 | 25.27 | 135,000 | -0.04 | | 0.16 | |
| JPM-G | Jpmorgan Chase & Co. [Jpm/Pg] | 25.66 | 25.61 | 25.66 | 127,700 | 0.04 | | 0.16 | |
| JPM-H | Jpmorgan Chase & Co. [Jpm/Ph] | 25.67 | 25.61 | 25.62 | 86,700 | -0.02 | | 0.08 | |
| JPM-J | Jpmorgan Chase & Co. Prf Perpetual USD | 25.27 | 25.08 | 25.16 | 287,100 | -0.08 | | 0.32 | |
| JPS | Nuveen Quality Preferred 2 | 10.20 | 10.13 | 10.17 | 398,600 | -0.03 | | 0.29 | |
| JPT | Nuveen Preferred and Income 2022 Term | 24.89 | 24.54 | 24.74 | 11,900 | -0.11 | | 0.44 | |
| JQC | Nuveen Preferred and Convertible 2 | 7.530 | 7.440 | 7.480 | 658,300 | -0.010 | | 0.13 | |
| JRI | Nuveen Real Asset Income and Gr | 18.13 | 18.02 | 18.08 | 59,700 | -0.01 | | 0.06 | |
| JRO | Nuveen Floating Rate Income Opportuntiy | 9.700 | 9.600 | 9.600 | 245,100 | -0.030 | | 0.31 | |
| JRS | Nuveen Real Estate Fund | 10.80 | 10.70 | 10.75 | 30,800 | -0.04 | | 0.37 | |
| JSD | Nuveen Short Duration Credit O | 14.73 | 14.66 | 14.68 | 35,000 | -0.02 | | 0.14 | |
| JT | Jianpu Technology Inc | 1.630 | 1.510 | 1.520 | 161,600 | -0.030 | | 1.94 | |
| JTA | Nuveen Tax-Advantaged Total Return | 11.70 | 11.59 | 11.60 | 38,900 | -0.02 | | 0.17 | |
| JTD | Nuveen Tax-Advantaged Dividend Growth | 17.33 | 17.15 | 17.26 | 28,300 | 0.02 | | 0.12 | |
| JW.A | John Wiley Sons Cl A | 48.68 | 48.03 | 48.51 | 270,600 | 0.28 | | 0.58 | |
| JW.B | John Wiley Sons Cl B | 48.05 | 48.05 | 48.05 | 100 | 0.00 | | 0.00 | |
| JWN | Nordstrom | 38.41 | 37.36 | 37.41 | 2,543,600 | -0.27 | | 0.72 | |