| Symbol | Description | High | Low | Close | Volume | Change | | Percent |
| KALA |
Kala Pharmaceuticals Inc |
15.86 |
15.305 |
15.48 |
107000 |
-0.29 |
 |
-1.84% |
| KALU |
Kaiser Aluminum |
102.055 |
98.46 |
98.96 |
88000 |
-2.12 |
|
-2.10% |
| KALV |
Kalvista Pharmaceuticals Inc |
9.52 |
8.98 |
9.14 |
23100 |
-0.38 |
|
-3.99% |
| KANG |
Ikang Healthcare ADR |
20.13 |
19.96 |
20.03 |
825500 |
0.06 |
 |
0.30% |
| KBAL |
Kimball Intl Cl B |
17.17 |
16.88 |
17.08 |
89000 |
0.09 |
|
0.53% |
| KBLM |
Kbl Merger Corp IV |
9.86 |
9.86 |
9.86 |
100 |
0.00 |
 |
0.00% |
| KBSF |
Kbs Fashion Gp Ltd |
5.39 |
5.05 |
5.28 |
30900 |
-0.11 |
|
-2.04% |
| KBWB |
KBW Bank Invesco ETF |
55.03 |
53.01 |
53.76 |
592500 |
-1.16 |
|
-2.11% |
| KBWD |
KBW High Dividend Yield Financial Invesco ETF |
22.7 |
22.25 |
22.41 |
77300 |
-0.28 |
|
-1.23% |
| KBWP |
KBW Property & Casualty Insurance Invesco ETF |
62 |
60.34 |
60.92 |
5500 |
-1.08 |
|
-1.74% |
| KBWR |
KBW Regional Banking Invesco ETF |
56.4 |
54.59 |
55.28 |
11000 |
-1.12 |
|
-1.99% |
| KBWY |
KBW Premium Yield Equity REIT Invesco ETF |
31.44 |
30.61 |
30.77 |
91300 |
-0.45 |
|
-1.44% |
| KCAP |
Kcap Financial |
3.18 |
3.11 |
3.17 |
60800 |
0.03 |
|
0.96% |
| KCAPL |
Kcap Financial Inc 6.125% Notes Due 2022 |
25.15 |
25.12 |
25.12 |
1100 |
-0.03 |
|
-0.12% |
| KE |
Kimball Electrnc |
16.9 |
16.1 |
16.5 |
88500 |
0.40 |
|
2.48% |
| KELYA |
Kelly Svcs Cl A |
29.4 |
28.38 |
28.75 |
127900 |
-0.29 |
|
-1.00% |
| KEQU |
Kewaunee Scientifi |
34.4 |
31.655 |
34.05 |
7700 |
-0.25 |
|
-0.73% |
| KEYW |
Keyw Holding Corp |
7.94 |
7.65 |
7.72 |
465400 |
-0.03 |
|
-0.39% |
| KFFB |
Kentucky First Fed |
8.8 |
8.65 |
8.8 |
1200 |
0.15 |
|
1.73% |
| KFRC |
Kforce Inc |
27.075 |
25.85 |
26.35 |
144800 |
-0.70 |
|
-2.59% |
| KGJI |
Kingold Jewelry Inc |
1.3 |
1.27 |
1.28 |
66600 |
0.00 |
|
0.00% |
| KHC |
Kraft Heinz CO |
62 |
59.79 |
60.06 |
5294200 |
-1.88 |
|
-3.04% |
| KIDS |
Orthopediatrics Corp |
14.77 |
14.15 |
14.53 |
26400 |
-0.07 |
|
-0.48% |
| KIN |
Kindred Biosciences |
8.75 |
8.15 |
8.25 |
101500 |
-0.40 |
|
-4.62% |
| KINS |
Kingstone Cos Inc |
16.9 |
15.8 |
15.95 |
65200 |
-0.85 |
|
-5.06% |
| KIRK |
Kirkland's Inc |
9.77 |
9.25 |
9.54 |
194300 |
-0.07 |
|
-0.73% |
| KLAC |
K L A-Tencor Corp |
108.64 |
104.025 |
105.33 |
1394800 |
-2.98 |
|
-2.75% |
| KLIC |
Kulicke and Soffa |
25 |
24.06 |
24.44 |
661000 |
-0.44 |
|
-1.77% |
| KMDA |
Kamada Ltd |
4.55 |
4.35 |
4.4 |
7800 |
-0.10 |
|
-2.22% |
| KMPH |
Kempharm Inc |
8 |
6.55 |
6.8 |
246700 |
-0.95 |
|
-12.26% |
| KNDI |
Kandi Techs Grp |
4.875 |
4.392 |
4.5 |
345800 |
-0.35 |
|
-7.22% |
| KNSL |
Kinsale Capital Group Inc |
53.69 |
50.06 |
50.34 |
63100 |
-0.76 |
|
-1.49% |
| KONA |
Kona Grill Inc |
1.95 |
1.85 |
1.85 |
4900 |
-0.10 |
|
-5.13% |
| KOOL |
Cesca Therapeutics I |
2.03 |
1.85 |
1.87 |
43900 |
-0.14 |
|
-6.97% |
| KOPN |
Kopin Cp |
3.19 |
3.04 |
3.13 |
592100 |
0.03 |
|
0.97% |
| KOSS |
Koss Cp |
1.77 |
1.72 |
1.74 |
19500 |
-0.01 |
|
-0.57% |
| KPTI |
Karyopharm Therapeut |
13.74 |
12.48 |
12.54 |
457800 |
-1.07 |
|
-7.86% |
| KRMA |
G-X Conscious Companies ETF |
19.46 |
18.84 |
19.04 |
7400 |
-0.42 |
|
-2.16% |
| KRNT |
Kornit Digital Ord |
13.1 |
12.7 |
12.95 |
184200 |
0.05 |
|
0.39% |
| KRNY |
Kearny Financial |
13.7 |
13 |
13.55 |
2139500 |
0.50 |
|
3.83% |
| KRYS |
Krystal Biotech Inc |
10.14 |
9.65 |
9.66 |
8800 |
-0.48 |
|
-4.73% |
| KTCC |
Key Tronic Cp |
7.03 |
6.97 |
6.97 |
14000 |
0.00 |
|
0.00% |
| KTOS |
Kratos Defns |
10.38 |
10.03 |
10.35 |
2194400 |
0.10 |
|
0.98% |
| KTOV |
Kitov Pharamceut Ads |
2.38 |
2.1 |
2.12 |
94400 |
-0.09 |
|
-4.07% |
| KTOVW |
Kitov Pharamceuti WT |
0.67 |
0.65 |
0.65 |
3900 |
-0.01 |
|
-1.52% |
| KURA |
Kura Oncology |
18.75 |
17.7 |
17.9 |
260100 |
-0.70 |
|
-3.76% |
| KVHI |
K V H Inds Inc |
10.35 |
10 |
10.05 |
12300 |
-0.30 |
|
-2.90% |
| KZIA |
Kazia Therapeutics Ltd |
5.8 |
5.35 |
5.61 |
15800 |
0.23 |
|
4.28% |
|
|
|
| Exchange | Description |
| AMEX |
American Stock Exchange |
| FOREX |
Foreign Exchange |
| HKEX |
Hong Kong Stock Exchange |
| INDEX |
Global Indices |
| LSE |
London Stock Exchange |
| MLSE |
Milan Stock Exchange |
| NASDAQ |
NASDAQ Stock Exchange |
| NYSE |
New York Stock Exchange |
| OTCBB |
OTC Bulletin Board |
| SGX |
Singapore Stock Exchange |
|
Exchange