| Code | Name | High | Low | Close | Volume | Change | |
|---|
| J | Jacobs Engineering Group Inc | 132.9 | 131.6 | 131.7 | 53,524 | -1.3 |  | 0.98 |   |
| JAT.U | Jatt Acquisition Corp [Jatt.U] | 10.10 | 10.10 | 10.10 | 100 | 0.00 |  | 0.00 | |
| JAT.W | Jatt Acquisition Corp WT [Jatt/W] | 0.2047 | 0.2000 | 0.2000 | 800 | -0.0300 | | 13.04 | |
| JATT | Jatt Acquisition Corp Cl A | 10.000 | 10.000 | 10.000 | 153 | 0.010 |  | 0.10 | |
| JBGS | Jbg Smith Properties | 24.30 | 24.03 | 24.08 | 76,786 | -0.38 | | 1.55 | |
| JBI | Janus International Group Inc | 11.19 | 11.01 | 11.18 | 29,538 | 0.01 | | 0.09 | |
| JBK | Lehman Abs Corp | 26.03 | 26.03 | 26.03 | 100 | -0.98 | | 3.61 | |
| JBL | Jabil Circuit | 62.55 | 61.68 | 62.13 | 87,832 | -0.25 | | 0.40 | |
| JBT | John Bean Technologies Corp | 120.2 | 119.3 | 119.5 | 5,519 | -1.5 | | 1.24 | |
| JCE | Nuveen Core Equity Alpha Fund | 15.86 | 15.60 | 15.75 | 14,976 | 0.00 | | 0.00 | |
| JCI | Johnson Controls Intl | 58.68 | 57.53 | 58.27 | 581,876 | 0.22 | | 0.38 | |
| JEF | Jefferies Financial Group Inc | 35.06 | 34.42 | 34.93 | 108,496 | 0.07 | | 0.20 | |
| JELD | Jeld-Wen Holding Inc | 13.86 | 13.56 | 13.67 | 206,073 | -0.36 | | 2.57 | |
| JEMD | Nuveen Emerging Markets Debt 2022 Target | 6.630 | 6.540 | 6.550 | 15,732 | -0.070 | | 1.06 | |
| JEQ | Japan Equity Fund | 6.200 | 6.160 | 6.160 | 2,759 | 0.020 | | 0.33 | |
| JFR | Nuveen Floating Rate | 9.170 | 9.050 | 9.150 | 4,936 | -0.030 | | 0.33 | |
| JGH | Nuveen Global High Income Fund | 13.07 | 12.93 | 13.02 | 5,948 | 0.01 | | 0.08 | |
| JHAA | Nuveen High Income 2023 Target Term Fund | 9.290 | 9.290 | 9.290 | 100 | 0.040 | | 0.43 | |
| JHG | Janus Henderson Group Plc | 26.75 | 26.36 | 26.64 | 106,412 | -0.10 | | 0.37 | |
| JHI | John Hancock Investors Trust | 14.85 | 14.71 | 14.85 | 4,292 | 0.00 | | 0.00 | |
| JHS | John Hancock Income Securities Trust | 12.38 | 12.34 | 12.36 | 1,635 | 0.03 | | 0.24 | |
| JHX | James Hardie Industries Se ADR | 26.00 | 25.80 | 25.94 | 14,401 | -0.04 | | 0.15 | |
| JILL | J. Jill Inc | 17.05 | 16.81 | 17.02 | 6,643 | -0.06 | | 0.35 | |
| JKS | Jinkosolar Holding Company ADR | 64.45 | 61.48 | 62.13 | 288,614 | -2.13 | | 3.31 | |
| JLL | Jones Lang Lasalle Inc | 186.0 | 184.1 | 185.2 | 25,035 | -1.0 | | 0.53 | |
| JLS | Nuveen Mortgage Opportunity Term Fund | 17.37 | 17.20 | 17.37 | 706 | 0.20 | | 1.16 | |
| JMIA | Jumia Technologies Ag ADR | 9.850 | 9.230 | 9.440 | 1,561,185 | -0.110 | | 1.15 | |
| JMM | Nuveen Multi-Market Income Fund Inc | 6.520 | 6.270 | 6.370 | 3,800 | 0.040 | | 0.63 | |
| JNJ | Johnson & Johnson | 166.4 | 165.4 | 165.5 | 2,373,042 | 0.2 | | 0.11 | |
| JNPR | Juniper Networks | 28.92 | 28.46 | 28.77 | 729,477 | -0.14 | | 0.48 | |
| JOB.W | Joby Aviation Inc WT | 1.540 | 1.480 | 1.480 | 16,535 | 0.070 | | 4.96 | |
| JOBY | Joby Aviation Inc | 6.750 | 6.370 | 6.380 | 1,255,464 | -0.160 | | 2.44 | |
| JOE | St. Joe Company | 42.65 | 42.10 | 42.62 | 10,003 | 0.20 | | 0.47 | |
| JOF | Japan Smaller Capitalization Fund Inc | 6.680 | 6.660 | 6.680 | 4,804 | 0.030 | | 0.45 | |
| JPC | Nuveen Preferred and Convertible | 8.390 | 8.290 | 8.340 | 31,664 | 0.000 | | 0.00 | |
| JPI | Nuveen Preferred and Income Term Fund | 21.22 | 21.00 | 21.22 | 24,164 | 0.15 | | 0.71 | |
| JPM | JP Morgan Chase & Company | 121.7 | 120.6 | 121.4 | 1,777,630 | -0.8 | | 0.63 | |
| JPM-C | Jpmorgan Chase & Co. [Jpm/Pc] | 26.17 | 26.01 | 26.12 | 25,288 | 0.04 | | 0.15 | |
| JPM-D | Jpmorgan Chase & Co. [Jpm/Pd] | 25.48 | 25.38 | 25.48 | 12,664 | 0.16 | | 0.63 | |
| JPM-J | Jpmorgan Chase & Co. [Jpm/Pj] | 23.25 | 23.00 | 23.24 | 12,500 | 0.19 | | 0.82 | |
| JPM-K | Jpmorgan Chase & Co. | 21.28 | 21.18 | 21.20 | 13,001 | -0.01 | | 0.05 | |
| JPM-L | Jpmorgan Chase & Co. | 21.27 | 21.15 | 21.23 | 44,182 | 0.06 | | 0.28 | |
| JPM-M | Jpmorgan Chase & Co. | 20.15 | 19.96 | 20.10 | 25,819 | 0.11 | | 0.55 | |
| JPS | Nuveen Quality Preferred 2 | 7.880 | 7.830 | 7.850 | 77,354 | -0.030 | | 0.38 | |
| JPT | Nuveen Preferred and Income Fund | 21.07 | 20.69 | 20.91 | 2,363 | 0.40 | | 1.95 | |
| JQC | Nuveen Preferred and Convertible 2 | 5.680 | 5.600 | 5.660 | 88,647 | 0.010 | | 0.18 | |
| JRI | Nuveen Real Asset Income and Gr | 14.36 | 14.24 | 14.34 | 6,108 | -0.01 | | 0.07 | |
| JRO | Nuveen Floating Rate Income Opportuntiy | 8.930 | 8.880 | 8.900 | 13,121 | -0.020 | | 0.22 | |
| JRS | Nuveen Real Estate Fund | 10.51 | 10.28 | 10.50 | 38,968 | 0.11 | | 1.06 | |
| JSD | Nuveen Short Duration Credit O | 13.06 | 12.98 | 12.98 | 11,627 | -0.03 | | 0.23 | |
| JT | Jianpu Technology Inc ADR | 1.950 | 1.860 | 1.860 | 19,397 | -0.040 | | 2.11 | |
| JUN | Juniper II Corp Cl A | 9.970 | 9.970 | 9.970 | 5,200 | -0.020 | | 0.20 | |
| JUN.U | Juniper II Corp Units | 10.09 | 10.09 | 10.09 | 100 | 0.04 | | 0.40 | |
| JUN.W | Juniper II Corp WT | 0.2187 | 0.2089 | 0.2089 | 200 | 0.0048 | | 2.35 | |
| JWN | Nordstrom | 24.34 | 23.87 | 24.23 | 808,614 | -0.13 | | 0.53 | |
| JWS.S | Jaws Mustang Acquisition Corp [Jwsm.U] | 9.910 | 9.910 | 9.910 | 1,000 | 0.010 | | 0.10 | |
| JWS.T | Jaws Mustang Acquisition Corp WT | 0.1450 | 0.1450 | 0.1450 | 100 | 0.0032 | | 2.26 | |
| JWSM | Jaws Mustang Acquisition Corp Cl A | 9.900 | 9.880 | 9.880 | 175,600 | 0.000 | | 0.00 | |
| JXN | Jackson Financial Inc Cl A | 33.69 | 33.09 | 33.32 | 143,837 | -0.33 | | 0.98 | |