| Symbol | Description | High | Low | Close | Volume | Change | | Percent |
| K |
Kellogg Company |
64.99 |
62.88 |
63.12 |
1545300 |
-1.85 |
 |
-2.85% |
| KAI |
Kadant Inc |
95.25 |
91.56 |
92.75 |
52200 |
-1.55 |
|
-1.64% |
| KAMN |
Kaman Corp |
62.72 |
60.05 |
60.58 |
94300 |
-1.37 |
|
-2.21% |
| KAR |
Kar Auction Services Inc |
54.36 |
53.35 |
53.77 |
1035100 |
-0.23 |
|
-0.43% |
| KB |
KB Financial Group Inc |
56.67 |
55.11 |
55.4 |
137400 |
-1.27 |
|
-2.24% |
| KBH |
KB Home |
28.22 |
27.21 |
27.82 |
1994600 |
-0.40 |
|
-1.42% |
| KBR |
KBR Inc |
16.28 |
15.91 |
16.1 |
1660500 |
-0.02 |
|
-0.12% |
| KDMN |
Kadmon Holdings Llc |
4.25 |
4.05 |
4.13 |
327000 |
-0.11 |
|
-2.59% |
| KEG |
Key Energy Services Inc |
11.69 |
10.88 |
11.28 |
67500 |
-0.41 |
|
-3.51% |
| KEM |
Kemet Corp |
18.13 |
17.19 |
17.57 |
769500 |
-0.48 |
|
-2.66% |
| KEN |
Kenon Holdings Ltd Ordinary Sh |
16.23 |
15.8 |
15.86 |
3100 |
-0.37 |
|
-2.28% |
| KEP |
Korea Electric Power Corp |
15.795 |
15.53 |
15.54 |
664100 |
-0.12 |
|
-0.77% |
| KEX |
Kirby Corp |
77.925 |
76.2 |
77.7 |
717300 |
0.90 |
 |
1.17% |
| KEY |
Keycorp |
19.69 |
18.78 |
19.03 |
11223100 |
-0.53 |
|
-2.71% |
| KEY-I |
Keycorp Pref Share |
28.19 |
27.95 |
28.14 |
62400 |
0.10 |
|
0.36% |
| KEYS |
Keysight Technologies Inc Comm |
52.32 |
50.66 |
51.14 |
771100 |
-0.85 |
|
-1.63% |
| KF |
Korea Fund |
40.91 |
40.26 |
40.49 |
11500 |
-0.42 |
|
-1.03% |
| KFS |
Kingsway Financial Services |
4 |
3.8 |
3.845 |
23500 |
-0.15 |
|
-3.87% |
| KFY |
Korn/Ferry International |
51.66 |
50.12 |
50.69 |
467100 |
-0.72 |
|
-1.40% |
| KGC |
Kinross Gold Corp |
4 |
3.93 |
3.97 |
9168800 |
-0.02 |
|
-0.50% |
| KIM |
Kimco Realty Corp |
14.27 |
13.94 |
13.99 |
4092600 |
-0.16 |
|
-1.13% |
| KIM-I |
Kimco Realty Corporation Deposi |
24.84 |
24.66 |
24.67 |
40300 |
-0.08 |
|
-0.32% |
| KIM-J |
Kimco Realty Corporation Class |
23.24 |
23.15 |
23.15 |
52600 |
-0.02 |
|
-0.09% |
| KIM-K |
Kimco Realty Corporation Class |
23.33 |
23.25 |
23.26 |
10100 |
-0.07 |
|
-0.30% |
| KIM-L |
Kimco Realty Corp Dep Shs Repstg 1/1000Th Pfd Cl |
22.09 |
21.86 |
22 |
32500 |
-0.06 |
|
-0.27% |
| KIM-M |
Kimco Realty Corp Dep Shs Repstg 1/1000 Shs Cl M |
22.18 |
21.96 |
21.96 |
11500 |
0.00 |
 |
0.00% |
| KIO |
KKR Income Opportunities Fund |
15.95 |
15.82 |
15.87 |
156600 |
-0.08 |
|
-0.50% |
| KKR |
KKR & Co. LP |
20.27 |
19.73 |
19.89 |
12939100 |
-0.30 |
|
-1.49% |
| KKR-A |
KKR & Co. LP Prf |
26.32 |
26.09 |
26.21 |
26900 |
0.01 |
|
0.04% |
| KKR-B |
KKR & Co. LP |
26.08 |
25.9 |
25.93 |
8300 |
-0.13 |
|
-0.50% |
| KL |
Kirkland Lake Gold Ltd |
16.07 |
15.6 |
15.61 |
899600 |
0.00 |
|
0.00% |
| KMB |
Kimberly-Clark Corp |
110.12 |
106.55 |
107.09 |
1998500 |
-2.66 |
|
-2.42% |
| KMF |
Kayne Anderson Midstream Energy Fund |
11.85 |
11.47 |
11.65 |
91000 |
-0.02 |
|
-0.17% |
| KMI |
Kinder Morgan |
15.16 |
14.765 |
14.9 |
13307700 |
-0.12 |
|
-0.80% |
| KMPA |
Kemper Corporation 7.375% Subor |
25.97 |
25.92 |
25.92 |
1600 |
-0.05 |
|
-0.19% |
| KMPR |
Kemper Corp |
57.25 |
54.75 |
55.2 |
233900 |
-1.50 |
|
-2.65% |
| KMT |
Kennametal Inc |
40.2 |
38.02 |
38.58 |
1149800 |
-1.53 |
|
-3.81% |
| KMX |
Carmax Inc |
61.83 |
59.34 |
59.92 |
2745300 |
-1.60 |
|
-2.60% |
| KN |
Knowles Corp |
12.42 |
11.83 |
11.94 |
1203700 |
-0.42 |
|
-3.40% |
| KNL |
Knoll Inc |
20.25 |
19.53 |
20.07 |
221600 |
-0.04 |
|
-0.20% |
| KNOP |
Knot Offshore Partners LP |
19.9 |
19.4 |
19.7 |
70500 |
-0.10 |
|
-0.51% |
| KNX |
Knight-Swift Transporation Inc |
46.87 |
45.01 |
45.38 |
2981800 |
-1.03 |
|
-2.22% |
| KO |
Coca-Cola Company |
43.5 |
42.47 |
42.67 |
14207900 |
-0.77 |
|
-1.77% |
| KODK |
Eastman Kodak |
5.35 |
4.9 |
5 |
539400 |
-0.35 |
|
-6.54% |
| KOF |
Coca Cola Femsa S.A.B. DE C.V. |
66.52 |
64.26 |
64.7 |
52400 |
-1.38 |
|
-2.09% |
| KOP |
Koppers Holdings Inc |
41.1 |
40.25 |
40.65 |
106600 |
-0.35 |
|
-0.85% |
| KORS |
Michael Kors Holdings Ltd |
62.47 |
60.58 |
61.94 |
2282100 |
0.10 |
|
0.16% |
| KOS |
Kosmos Energy Ltd |
6.23 |
5.85 |
5.95 |
1346300 |
-0.28 |
|
-4.49% |
| KR |
Kroger Company |
23.95 |
23.145 |
23.28 |
8243100 |
-0.64 |
|
-2.68% |
| KRA |
Kraton Performance Polymers Inc |
48 |
45.07 |
45.97 |
253000 |
-1.55 |
|
-3.26% |
| KRC |
Kilroy Realty Corp |
70.925 |
68.7 |
69.3 |
458600 |
-1.58 |
|
-2.23% |
| KREF |
KKR Real Estate Finance Trust Inc |
20.11 |
19.72 |
19.84 |
59200 |
-0.22 |
|
-1.10% |
| KRG |
Kite Realty Group Trust |
15.38 |
14.94 |
15.05 |
839700 |
-0.15 |
|
-0.99% |
| KRO |
Kronos Worldwide Inc |
22.74 |
21.42 |
21.75 |
297600 |
-0.72 |
|
-3.20% |
| KRP |
Kimbell Royalty Partners |
19 |
18.49 |
18.9 |
23200 |
0.10 |
|
0.53% |
| KSM |
Scudder Strategic Municiple Income Trust |
11.06 |
10.94 |
10.99 |
37400 |
-0.07 |
|
-0.63% |
| KSS |
Kohl's Corp |
65.8 |
61.57 |
62.68 |
5393500 |
-2.58 |
|
-3.95% |
| KSU |
Kansas City Southern |
110 |
106.58 |
108.23 |
1204000 |
-0.84 |
|
-0.77% |
| KSU.P |
Kansas Cty Sthn 4% |
27.15 |
26.22 |
26.26 |
300 |
-0.78 |
|
-2.88% |
| KT |
Korea Telecom Corp |
13.82 |
13.65 |
13.77 |
806900 |
0.08 |
|
0.58% |
| KTF |
Scudder Municiple Income Trust |
11.24 |
11.19 |
11.22 |
62700 |
0.02 |
|
0.18% |
| KTH |
Lehman Abs Corp |
32.29 |
31.31 |
31.95 |
5300 |
-0.29 |
|
-0.90% |
| KTN |
Lehman Abs Corp |
30.55 |
30.55 |
30.55 |
1400 |
0.00 |
|
0.00% |
| KTP |
Lehman Abs Corp |
13.41 |
13.3 |
13.3 |
4900 |
-0.05 |
|
-0.37% |
| KW |
Kennedy-Wilson Holdings Inc |
17.6 |
17.3 |
17.5 |
1269200 |
0.20 |
|
1.16% |
| KWR |
Quaker Chemical Corp |
149.54 |
144.39 |
146.83 |
58800 |
-0.65 |
|
-0.44% |
| KYN |
Kayne Anderson MLP Investment Company |
16.7 |
16.14 |
16.4 |
497600 |
-0.07 |
|
-0.43% |
| KYN-F |
Kayne Anderson MLP Investment |
25.22 |
25.21 |
25.22 |
1000 |
0.01 |
|
0.04% |
Exchange