| Code | Name | High | Low | Close | Volume | Change | |
|---|
| K | Kellogg Company | 60.93 | 57.04 | 59.47 | 2,546,000 | 0.71 |  | 1.21 |   |
| KAI | Kadant Inc | 73.59 | 68.87 | 71.03 | 64,700 | -2.64 |  | 3.58 | |
| KAMN | Kaman Corp | 39.43 | 37.14 | 37.33 | 205,800 | -3.35 | | 8.24 | |
| KAR | Kar Auction Services Inc | 12.21 | 11.47 | 11.80 | 2,068,100 | -0.40 | | 3.28 | |
| KB | KB Financial Group Inc | 28.26 | 27.26 | 27.55 | 296,500 | 0.00 |  | 0.00 | |
| KBH | KB Home | 20.10 | 17.50 | 17.95 | 6,588,300 | -1.13 | | 5.92 | |
| KBR | KBR Inc | 21.13 | 19.68 | 20.23 | 2,335,800 | -1.03 | | 4.84 | |
| KDMN | Kadmon Holdings Llc | 4.100 | 3.750 | 3.990 | 2,599,300 | -0.070 | | 1.72 | |
| KDP | Keurig Dr Pepper Inc | 24.79 | 23.86 | 24.38 | 2,859,300 | -0.41 | | 1.65 | |
| KEM | Kemet Corp | 24.37 | 23.63 | 23.98 | 807,000 | -0.46 | | 1.88 | |
| KEN | Kenon Holdings Ltd | 15.66 | 15.66 | 15.66 | 400 | -0.34 | | 2.13 | |
| KEP | Korea Electric Power Corp | 7.630 | 7.185 | 7.200 | 361,300 | -0.620 | | 7.93 | |
| KEX | Kirby Corp | 43.82 | 40.84 | 43.00 | 742,600 | -0.96 | | 2.18 | |
| KEY | Keycorp | 11.69 | 10.70 | 11.20 | 20,794,700 | -0.26 | | 2.27 | |
| KEY-I | Keycorp [Key/Pi] | 25.47 | 24.40 | 24.88 | 54,800 | -0.64 | | 2.51 | |
| KEY-J | Keycorp [Key/Pj] | 24.83 | 23.40 | 23.92 | 49,300 | -0.43 | | 1.77 | |
| KEY-K | Keycorp [Key/Pk] | 24.20 | 22.70 | 23.87 | 66,800 | -0.13 | | 0.55 | |
| KEYS | Keysight Technologies Inc Comm | 82.98 | 77.93 | 78.28 | 2,366,600 | -5.93 | | 7.04 | |
| KF | Korea Fund | 22.19 | 21.30 | 21.70 | 12,500 | -0.77 | | 3.43 | |
| KFS | Kingsway Financial Services | 2.050 | 2.050 | 2.050 | 1,900 | 0.030 | | 1.49 | |
| KFY | Korn/Ferry International | 25.59 | 23.71 | 24.75 | 559,000 | -1.74 | | 6.57 | |
| KGC | Kinross Gold Corp | 4.610 | 4.125 | 4.220 | 22,946,500 | -0.430 | | 9.25 | |
| KIM | Kimco Realty Corp | 10.88 | 10.29 | 10.40 | 7,074,600 | -0.92 | | 8.13 | |
| KIM-L | Kimco Rlty Corp [Kim/Pl] | 22.35 | 18.79 | 22.01 | 42,500 | -0.71 | | 3.13 | |
| KIM-M | Kimco Realty Corp Dep Shs Repstg 1/1000 | 23.10 | 21.50 | 22.42 | 45,200 | -0.86 | | 3.69 | |
| KIO | KKR Income Opportunities Fund | 10.37 | 9.83 | 10.20 | 228,500 | -0.38 | | 3.59 | |
| KKR | KKR & Co. LP | 24.89 | 23.00 | 24.56 | 4,780,000 | -1.04 | | 4.06 | |
| KKR-A | KKR & Co. Inc [Kkr/Pa] | 25.05 | 23.12 | 24.69 | 44,300 | -0.27 | | 1.07 | |
| KKR-B | KKR & Co. Inc [Kkr/Pb] | 24.68 | 23.00 | 24.33 | 26,800 | -0.42 | | 1.68 | |
| KL | Kirkland Lake Gold Ltd | 32.92 | 29.95 | 31.99 | 2,638,200 | -0.89 | | 2.71 | |
| KMB | Kimberly-Clark Corp | 129.9 | 121.5 | 124.9 | 2,288,400 | 0.9 | | 0.71 | |
| KMF | Kayne Anderson Midstream Energy Fund | 3.150 | 2.790 | 2.980 | 702,700 | -0.260 | | 8.02 | |
| KMI | Kinder Morgan | 14.36 | 13.59 | 13.75 | 21,313,000 | -0.73 | | 5.04 | |
| KMPR | Kemper Corp | 74.41 | 70.73 | 71.27 | 415,400 | -2.39 | | 3.24 | |
| KMT | Kennametal Inc | 18.75 | 17.40 | 17.97 | 937,000 | -1.36 | | 7.04 | |
| KMX | Carmax Inc | 59.27 | 53.44 | 58.93 | 2,470,200 | -1.99 | | 3.27 | |
| KN | Knowles Corp | 14.65 | 13.65 | 14.37 | 787,400 | -0.26 | | 1.78 | |
| KNL | Knoll Inc | 10.71 | 9.50 | 10.08 | 492,900 | 0.14 | | 1.41 | |
| KNOP | Knot Offshore Partners LP | 10.48 | 10.06 | 10.41 | 232,600 | -0.17 | | 1.61 | |
| KNX | Knight-Swift Transporation Inc | 33.03 | 30.39 | 31.97 | 2,687,000 | 0.67 | | 2.14 | |
| KO | Coca-Cola Company | 44.03 | 42.40 | 42.81 | 23,297,900 | -1.48 | | 3.34 | |
| KODK | Eastman Kodak | 1.810 | 1.670 | 1.700 | 207,200 | -0.120 | | 6.59 | |
| KOF | Coca Cola Femsa S.A.B. DE C.V. | 41.20 | 38.62 | 38.82 | 255,800 | -3.33 | | 7.90 | |
| KOP | Koppers Holdings Inc | 12.59 | 11.52 | 11.67 | 223,700 | -0.93 | | 7.38 | |
| KOS | Kosmos Energy Ltd | 1.0100 | 0.8102 | 0.8602 | 8,929,400 | -0.1498 | | 14.83 | |
| KR | Kroger Company | 29.90 | 28.55 | 29.13 | 14,993,000 | 0.13 | | 0.45 | |
| KRA | Kraton Performance Polymers Inc | 7.050 | 6.255 | 6.660 | 361,600 | -0.400 | | 5.67 | |
| KRC | Kilroy Realty Corp | 63.31 | 56.45 | 62.17 | 2,524,800 | 2.73 | | 4.59 | |
| KREF | KKR Real Estate Finance Trust Inc | 16.27 | 13.50 | 15.57 | 1,983,000 | 2.01 | | 14.82 | |
| KRG | Kite Realty Group Trust | 10.150 | 9.540 | 9.660 | 756,800 | -0.630 | | 6.12 | |
| KRO | Kronos Worldwide Inc | 9.080 | 8.030 | 8.230 | 1,297,500 | -0.710 | | 7.94 | |
| KRP | Kimbell Royalty Partners | 7.000 | 5.760 | 5.920 | 416,700 | -1.160 | | 16.38 | |
| KSM | Scudder Strategic Municiple Income Trust | 10.30 | 9.93 | 10.18 | 53,200 | -0.06 | | 0.59 | |
| KSS | Kohl's Corp | 18.26 | 15.77 | 17.55 | 8,296,100 | -0.41 | | 2.28 | |
| KSU | Kansas City Southern | 131.4 | 121.3 | 128.0 | 1,345,300 | -5.5 | | 4.14 | |
| KSU.P | Kansas City Southern [Ksu/P] | 27.80 | 27.63 | 27.63 | 100 | 0.09 | | 0.33 | |
| KT | Korea Telecom Corp | 7.830 | 7.590 | 7.630 | 1,097,300 | -0.220 | | 2.80 | |
| KTB | Kontoor Brands Inc [Ktb/I] | 22.32 | 18.92 | 20.30 | 1,984,700 | -2.60 | | 11.35 | |
| KTF | Scudder Municiple Income Trust | 10.56 | 10.35 | 10.47 | 169,400 | -0.12 | | 1.13 | |
| KTH | Lehman Abs Corp | 30.00 | 30.00 | 30.00 | 300 | 0.00 | | 0.00 | |
| KTN | Lehman Abs Corp | 29.00 | 27.53 | 29.00 | 2,300 | 0.14 | | 0.50 | |
| KTP | Lehman Abs Corp | 1.990 | 1.700 | 1.990 | 25,300 | 0.240 | | 13.71 | |
| KW | Kennedy-Wilson Holdings Inc | 14.29 | 13.46 | 13.60 | 727,200 | -1.05 | | 7.17 | |
| KWR | Quaker Chemical Corp | 140.4 | 133.8 | 134.9 | 99,500 | -8.8 | | 6.10 | |
| KYN | Kayne Anderson MLP Investment Company | 3.840 | 3.450 | 3.490 | 1,918,900 | -0.360 | | 9.35 | |