| Code | Name | High | Low | Close | Volume | Change | |
|---|
| K | Kellogg Company | 65.46 | 65.12 | 65.32 | 1,070,400 | -0.11 |  | 0.17 |   |
| KAI | Kadant Inc | 97.18 | 93.40 | 96.13 | 65,200 | 1.99 |  | 2.11 | |
| KAMN | Kaman Corp | 64.73 | 63.97 | 64.03 | 164,700 | 0.20 | | 0.31 | |
| KAR | Kar Auction Services Inc | 22.60 | 22.15 | 22.28 | 2,189,000 | -0.18 | | 0.80 | |
| KB | KB Financial Group Inc | 38.84 | 38.52 | 38.62 | 94,700 | 0.51 | | 1.34 | |
| KBH | KB Home | 35.28 | 34.76 | 34.90 | 1,302,100 | 0.15 | | 0.43 | |
| KBR | KBR Inc | 30.41 | 29.82 | 30.34 | 686,700 | 0.49 | | 1.64 | |
| KDMN | Kadmon Holdings Llc | 4.240 | 4.020 | 4.150 | 2,057,900 | 0.020 | | 0.48 | |
| KDP | Keurig Dr Pepper Inc | 30.37 | 29.49 | 30.20 | 2,849,900 | -0.17 | | 0.56 | |
| KEG | Key Energy Services Inc | 0.3100 | 0.2801 | 0.2846 | 313,700 | -0.0154 | | 5.13 | |
| KEM | Kemet Corp | 26.37 | 25.94 | 26.18 | 3,982,200 | -0.07 | | 0.27 | |
| KEN | Kenon Holdings Ltd | 22.35 | 22.02 | 22.10 | 6,900 | 0.52 | | 2.40 | |
| KEP | Korea Electric Power Corp | 12.15 | 12.08 | 12.11 | 73,200 | 0.06 | | 0.50 | |
| KEX | Kirby Corp | 84.11 | 82.92 | 83.27 | 273,900 | 0.07 | | 0.08 | |
| KEY | Keycorp | 19.12 | 18.84 | 19.11 | 9,031,200 | 0.14 | | 0.74 | |
| KEY-I | Keycorp [Key/Pi] | 30.26 | 29.87 | 29.90 | 28,000 | -0.15 | | 0.50 | |
| KEY-J | Keycorp [Key/Pj] | 26.45 | 26.37 | 26.42 | 14,800 | -0.03 | | 0.11 | |
| KEY-K | Keycorp [Key/Pk] | 26.45 | 26.36 | 26.45 | 43,300 | 0.05 | | 0.19 | |
| KEYS | Keysight Technologies Inc Comm | 108.5 | 106.6 | 108.1 | 769,700 | 0.8 | | 0.71 | |
| KF | Korea Fund | 29.91 | 29.11 | 29.38 | 17,000 | 0.21 | | 0.72 | |
| KFS | Kingsway Financial Services | 2.200 | 2.080 | 2.170 | 6,000 | 0.040 | | 1.88 | |
| KFY | Korn/Ferry International | 39.06 | 38.41 | 38.94 | 246,800 | 0.29 | | 0.75 | |
| KGC | Kinross Gold Corp | 4.340 | 4.230 | 4.270 | 10,289,300 | 0.000 |  | 0.00 | |
| KIM | Kimco Realty Corp | 21.79 | 21.57 | 21.67 | 2,499,800 | -0.10 | | 0.46 | |
| KIM-J | Kimco Rlty Corp [Kim/Pj] | 25.34 | 25.23 | 25.29 | 72,500 | -0.05 | | 0.20 | |
| KIM-L | Kimco Rlty Corp [Kim/Pl] | 25.41 | 25.28 | 25.32 | 9,500 | 0.01 | | 0.04 | |
| KIM-M | Kimco Realty Corp Dep Shs Repstg 1/1000 | 25.88 | 25.76 | 25.79 | 8,500 | 0.04 | | 0.16 | |
| KIO | KKR Income Opportunities Fund | 15.45 | 15.34 | 15.42 | 69,000 | -0.04 | | 0.26 | |
| KKR | KKR & Co. LP | 29.59 | 28.97 | 29.13 | 2,992,400 | -0.33 | | 1.12 | |
| KKR-A | KKR & Co. Inc [Kkr/Pa] | 26.98 | 26.89 | 26.89 | 24,700 | -0.06 | | 0.22 | |
| KKR-B | KKR & Co. Inc [Kkr/Pb] | 26.87 | 26.75 | 26.75 | 7,000 | -0.14 | | 0.51 | |
| KL | Kirkland Lake Gold Ltd | 49.47 | 47.81 | 48.71 | 1,225,700 | 0.63 | | 1.31 | |
| KMB | Kimberly-Clark Corp | 133.1 | 132.2 | 132.9 | 1,697,800 | 0.4 | | 0.32 | |
| KMF | Kayne Anderson Midstream Energy Fund | 9.740 | 9.530 | 9.600 | 446,700 | -0.070 | | 0.72 | |
| KMI | Kinder Morgan | 20.17 | 19.98 | 20.01 | 11,201,000 | -0.13 | | 0.65 | |
| KMPR | Kemper Corp | 74.70 | 73.95 | 74.17 | 235,400 | 0.59 | | 0.80 | |
| KMT | Kennametal Inc | 33.92 | 33.26 | 33.75 | 563,400 | 0.21 | | 0.63 | |
| KMX | Carmax Inc | 100.5 | 98.9 | 100.2 | 1,169,900 | 0.4 | | 0.42 | |
| KN | Knowles Corp | 22.01 | 21.60 | 21.81 | 384,900 | -0.07 | | 0.32 | |
| KNL | Knoll Inc | 27.64 | 27.16 | 27.19 | 247,500 | -0.18 | | 0.66 | |
| KNOP | Knot Offshore Partners LP | 18.77 | 18.55 | 18.58 | 69,100 | -0.05 | | 0.27 | |
| KNX | Knight-Swift Transporation Inc | 37.22 | 36.52 | 36.91 | 821,500 | -0.16 | | 0.43 | |
| KO | Coca-Cola Company | 53.31 | 52.87 | 53.08 | 12,679,700 | 0.05 | | 0.09 | |
| KODK | Eastman Kodak | 2.550 | 2.460 | 2.470 | 122,500 | -0.020 | | 0.80 | |
| KOF | Coca Cola Femsa S.A.B. DE C.V. | 58.33 | 57.73 | 57.78 | 151,000 | -0.28 | | 0.48 | |
| KOP | Koppers Holdings Inc | 41.00 | 39.74 | 40.32 | 115,800 | -0.19 | | 0.47 | |
| KOS | Kosmos Energy Ltd | 7.000 | 6.830 | 6.880 | 3,186,500 | -0.090 | | 1.29 | |
| KR | Kroger Company | 27.24 | 26.81 | 26.87 | 5,536,000 | -0.14 | | 0.52 | |
| KRA | Kraton Performance Polymers Inc | 22.94 | 22.42 | 22.71 | 124,900 | 0.04 | | 0.18 | |
| KRC | Kilroy Realty Corp | 83.22 | 82.67 | 82.90 | 446,800 | 0.23 | | 0.28 | |
| KREF | KKR Real Estate Finance Trust Inc | 19.93 | 19.66 | 19.85 | 419,700 | -0.01 | | 0.05 | |
| KRG | Kite Realty Group Trust | 19.77 | 19.39 | 19.68 | 562,500 | 0.30 | | 1.55 | |
| KRO | Kronos Worldwide Inc | 14.07 | 13.73 | 13.80 | 257,200 | -0.12 | | 0.86 | |
| KRP | Kimbell Royalty Partners | 14.14 | 13.60 | 13.64 | 73,000 | -0.58 | | 4.08 | |
| KSM | Scudder Strategic Municiple Income Trust | 12.39 | 12.14 | 12.14 | 13,600 | -0.17 | | 1.38 | |
| KSS | Kohl's Corp | 50.27 | 47.01 | 47.02 | 27,113,000 | -11.38 | | 19.49 | |
| KSU | Kansas City Southern | 155.1 | 153.2 | 154.2 | 887,200 | -0.5 | | 0.32 | |
| KSU.P | Kansas City Southern [Ksu/P] | 28.15 | 28.15 | 28.15 | 100 | -0.30 | | 1.05 | |
| KT | Korea Telecom Corp | 11.75 | 11.64 | 11.69 | 952,500 | -0.05 | | 0.43 | |
| KTB | Kontoor Brands Inc [Ktb/I] | 35.88 | 34.91 | 35.47 | 658,100 | 0.01 | | 0.03 | |
| KTF | Scudder Municiple Income Trust | 11.42 | 11.38 | 11.40 | 71,600 | 0.02 | | 0.18 | |
| KTH | Lehman Abs Corp | 32.17 | 32.17 | 32.17 | 100 | 0.00 | | 0.00 | |
| KTN | Lehman Abs Corp | 32.46 | 32.25 | 32.45 | 7,300 | 0.02 | | 0.06 | |
| KTP | Lehman Abs Corp | 6.655 | 6.210 | 6.410 | 67,900 | -0.350 | | 5.18 | |
| KW | Kennedy-Wilson Holdings Inc | 22.94 | 22.58 | 22.74 | 293,500 | 0.06 | | 0.26 | |
| KWR | Quaker Chemical Corp | 145.6 | 142.2 | 143.9 | 189,000 | -0.4 | | 0.27 | |
| KYN | Kayne Anderson MLP Investment Company | 12.78 | 12.43 | 12.45 | 1,300,000 | -0.27 | | 2.12 | |
| KYN-F | Kayne Anderson MLP Midstream Invest | 25.13 | 25.06 | 25.07 | 3,900 | -0.01 | | 0.03 | |