| Symbol | Description | High | Low | Close | Volume | Change | | Percent |
| JAG |
Jagged Peak Energy Inc |
14.01 |
13.36 |
13.57 |
1910800 |
-0.29 |
 |
-2.09% |
| JAX |
J. Alexander's Holdings Inc C |
11.5 |
10.95 |
11.4 |
52500 |
-0.05 |
|
-0.44% |
| JBGS |
Jbg Smith Properties |
33.74 |
32.68 |
33.06 |
365900 |
-0.66 |
|
-1.96% |
| JBK |
Lehman Abs Corp |
25.5 |
25.5 |
25.5 |
100 |
0.00 |
 |
0.00% |
| JBL |
Jabil Circuit |
28.76 |
27.8 |
27.96 |
1485600 |
-0.67 |
|
-2.34% |
| JBN |
Select Asset Inc |
11.89 |
11.75 |
11.82 |
5100 |
-0.07 |
|
-0.59% |
| JBR |
Select Asset Inc |
11.88 |
11.825 |
11.86 |
1300 |
0.04 |
 |
0.30% |
| JBT |
John Bean Technologies Corp |
112.95 |
107.5 |
108.1 |
239900 |
-4.85 |
|
-4.29% |
| JCA-B |
Jernigan Capital Inc Pfd Ser B |
23.35 |
23.16 |
23.16 |
4300 |
-0.07 |
|
-0.30% |
| JCAP |
Jernigan Capital Inc |
18.43 |
17.57 |
17.63 |
98600 |
-0.47 |
|
-2.60% |
| JCE |
Nuveen Core Equity Alpha Fund |
14.75 |
14.25 |
14.39 |
126100 |
-0.36 |
|
-2.44% |
| JCI |
Johnson Controls Intl |
35.14 |
33.55 |
33.93 |
4588400 |
-1.13 |
|
-3.22% |
| JCO |
Nuveen Credit Opportunities 2022 Target Term Fun |
9.67 |
9.32 |
9.4 |
64400 |
-0.27 |
|
-2.79% |
| JCP |
J.C. Penney Company Inc |
3.12 |
2.88 |
2.96 |
21931200 |
-0.06 |
|
-1.99% |
| JDD |
Nuveen Diversified Dividend and |
12.19 |
11.89 |
12.11 |
167500 |
-0.08 |
|
-0.66% |
| JE |
Just Energy Group Inc |
4.43 |
4.3 |
4.32 |
235400 |
-0.11 |
|
-2.48% |
| JE-A |
Just Energy Group Inc |
24.21 |
24 |
24.05 |
15500 |
-0.16 |
|
-0.66% |
| JEC |
Jacobs Engineering Group Inc |
58.89 |
56.7 |
57.72 |
1376800 |
-1.11 |
|
-1.89% |
| JELD |
Jeld-Wen Holding Inc |
30.81 |
28.95 |
29.06 |
1220200 |
-1.52 |
|
-4.97% |
| JEMD |
Nuveen Emerging Markets Debt 2022 Target Term Fu |
9.01 |
8.86 |
8.96 |
53800 |
-0.03 |
|
-0.33% |
| JEQ |
Japan Equity Fund |
9.15 |
9.06 |
9.13 |
34300 |
0.06 |
|
0.66% |
| JFR |
Nuveen Floating Rate |
10.9 |
10.82 |
10.84 |
134800 |
-0.06 |
|
-0.55% |
| JGH |
Nuveen Global High Income Fund |
16.155 |
16.09 |
16.14 |
52300 |
-0.01 |
|
-0.06% |
| JHB |
Nuveen High Income November 2021 Target Term Fun |
9.68 |
9.55 |
9.58 |
132500 |
-0.10 |
|
-1.03% |
| JHD |
Nuveen High Income December 2019 Target Term Fun |
9.86 |
9.81 |
9.82 |
21300 |
-0.04 |
|
-0.41% |
| JHG |
Janus Henderson Group Plc |
33 |
31.68 |
32.2 |
812300 |
-0.70 |
|
-2.13% |
| JHI |
John Hancock Investors Trust |
16.7 |
16.55 |
16.62 |
33000 |
-0.02 |
|
-0.12% |
| JHS |
John Hancock Income Securities Trust |
14.28 |
14.17 |
14.28 |
18000 |
0.00 |
|
0.00% |
| JHX |
James Hardie Industries Se |
17.75 |
17.48 |
17.53 |
6100 |
-0.22 |
|
-1.24% |
| JHY |
Nuveen High Income 2020 Target |
9.86 |
9.68 |
9.7 |
40800 |
-0.16 |
|
-1.62% |
| JILL |
J. Jill Inc |
4.47 |
4.3 |
4.39 |
688100 |
0.02 |
|
0.46% |
| JKS |
Jinkosolar Holding Company Ltd |
18.81 |
18.26 |
18.81 |
301900 |
0.51 |
|
2.79% |
| JLL |
Jones Lang Lasalle Inc |
175.4 |
169.26 |
171.24 |
427800 |
-3.15 |
|
-1.81% |
| JLS |
Nuveen Mortgage Opportunity Term Fund |
23.91 |
23.61 |
23.7 |
17900 |
-0.15 |
|
-0.63% |
| JMEI |
Jumei International Holding Ltd |
2.94 |
2.83 |
2.87 |
799800 |
-0.03 |
|
-1.03% |
| JMF |
Nuveen Energy MLP Total Return Fund |
10.18 |
9.8 |
9.97 |
296700 |
0.00 |
|
0.00% |
| JMLP |
Nuveen All Cap Energy MLP Oppo |
7.16 |
6.92 |
7 |
75200 |
-0.13 |
|
-1.82% |
| JMM |
Nuveen Multi-Market Income Fund Inc |
7.23 |
7.18 |
7.23 |
21200 |
0.00 |
|
0.00% |
| JMP |
JMP Group Inc |
5.03 |
4.92 |
4.995 |
16700 |
-0.04 |
|
-0.70% |
| JMPB |
JMP Group Inc |
25.41 |
25.33 |
25.41 |
2600 |
0.08 |
|
0.32% |
| JMPD |
JMP Group Llc 7.25% Senior Notes Due 2027 |
24.93 |
24.79 |
24.81 |
22200 |
-0.01 |
|
-0.04% |
| JMT |
Nuven Mortgage Opportunity Term Fund 2 |
22.705 |
22.62 |
22.65 |
5200 |
0.02 |
|
0.09% |
| JNJ |
Johnson & Johnson |
127.88 |
123.54 |
124.56 |
8916900 |
-3.26 |
|
-2.55% |
| JNPR |
Juniper Networks |
24.31 |
23.885 |
24.07 |
3822100 |
-0.24 |
|
-0.99% |
| JOE |
St. Joe Company |
18.9 |
18.3 |
18.5 |
315800 |
-0.30 |
|
-1.60% |
| JOF |
Japan Smaller Capitalization Fund Inc |
12.28 |
12.13 |
12.14 |
20600 |
-0.14 |
|
-1.14% |
| JP |
Jupai Holdings Ltd |
20 |
19.47 |
19.61 |
68000 |
-0.39 |
|
-1.95% |
| JPC |
Nuveen Preferred and Convertible |
10.06 |
9.93 |
9.99 |
294900 |
-0.01 |
|
-0.10% |
| JPI |
Nuveen Preferred and Income Term Fund |
23.92 |
23.66 |
23.66 |
56400 |
-0.26 |
|
-1.09% |
| JPM |
JP Morgan Chase & CO |
110.73 |
106.08 |
107.85 |
18822500 |
-2.11 |
|
-1.92% |
| JPM-A |
JP Morgan Chase & CO |
25.25 |
25.17 |
25.23 |
24400 |
0.06 |
|
0.24% |
| JPM-B |
Jpmorgan Chase & Co. 6.70% |
26.2 |
26.12 |
26.17 |
37100 |
0.02 |
|
0.08% |
| JPM-E |
Jpmorgan Chase & CO |
26.2 |
26.12 |
26.2 |
14900 |
0.08 |
|
0.31% |
| JPM-F |
J P Morgan Chase & CO Depositar |
26.23 |
26.1 |
26.18 |
37900 |
-0.01 |
|
-0.04% |
| JPM-G |
J P Morgan Chase & CO Depositar |
26.4 |
26.25 |
26.33 |
44700 |
0.06 |
|
0.23% |
| JPM-H |
Jpmorgan Chase & CO |
26.5 |
26.39 |
26.43 |
39100 |
0.02 |
|
0.08% |
| JPS |
Nuveen Quality Preferred 2 |
9.78 |
9.64 |
9.66 |
565300 |
-0.12 |
|
-1.23% |
| JPT |
Nuveen Preferred and Income 2022 Term Fund |
24.8 |
24.4 |
24.44 |
24500 |
-0.21 |
|
-0.85% |
| JQC |
Nuveen Preferred and Convertible 2 |
7.97 |
7.9 |
7.93 |
407800 |
-0.04 |
|
-0.50% |
| JRI |
Nuveen Real Asset Income and Gr |
16.27 |
16.05 |
16.08 |
87500 |
-0.19 |
|
-1.17% |
| JRO |
Nuveen Floating Rate Income Opportuntiy |
10.94 |
10.81 |
10.85 |
127600 |
-0.07 |
|
-0.64% |
| JRS |
Nuveen Real Estate Fund |
9.78 |
9.54 |
9.59 |
188200 |
-0.18 |
|
-1.84% |
| JSD |
Nuveen Short Duration Credit O |
16.9 |
16.75 |
16.755 |
26000 |
-0.12 |
|
-0.74% |
| JT |
Jianpu Technology Inc |
5.82 |
5.28 |
5.34 |
614700 |
-0.19 |
|
-3.44% |
| JTA |
Nuveen Tax-Advantaged Total Return |
13.19 |
12.75 |
12.8 |
136100 |
-0.08 |
|
-0.62% |
| JTD |
Nuveen Tax-Advantaged Dividend Growth |
16.49 |
16 |
16.26 |
103000 |
-0.20 |
|
-1.22% |
| JW.A |
John Wiley Sons Cl A |
63.7 |
61.95 |
62.4 |
180400 |
-0.80 |
|
-1.27% |
| JWN |
Nordstrom |
48.95 |
46.71 |
47.53 |
2278700 |
-0.76 |
|
-1.57% |
Exchange