EODData

List of Symbols for: NYSE

CodeNameHighLowCloseVolumeChange 
DDominion Energy Inc61.3860.5661.111.32M-0.270.43 
DACDanaos Corp96.1694.7494.7424.0K-0.510.54 
DALDelta Air Lines Inc61.4259.9860.102.97M-0.380.63 
DANDana Inc21.8821.0821.22293.5K-0.532.44 
DAOYoudao Inc ADR10.609.9110.01111.3K-0.484.53 
DARDarling International Inc35.1234.4834.52562.3K-0.030.07 
DAVAEndava Plc ADR7.2906.8306.870961.2K-0.4706.40 
DAYDayforce Inc68.9968.8668.90786.8K-0.100.14 
DBDeutsche Bank Ag38.7837.7437.842.08M-0.802.07 
DBDDiebold Nixdorf Incorporated65.4164.4164.8625.1K-0.320.49 
DBIDesigner Brands Inc4.0703.8253.840213.5K-0.2004.95 
DBLDoubleline Opportunistic Credit Fund15.5015.4215.4410.5K-0.070.42 
DBR-HDigitalbridge Group Inc [Dbrg/Ph]21.7421.5621.622.8K0.050.23 
DBR-IDigitalbridge Group Inc [Dbrg/Pi]21.7021.5921.691.0K-0.020.10 
DBR-JDigitalbridge Group Inc [Dbrg/Pj]21.7321.1621.689.2K0.291.36 
DBRGDigitalbridge Group Inc10.4409.8309.8651.91M-0.4254.13 
DBRGpH21.7921.5421.546.4K-0.080.37 
DBRGpI21.6121.6021.61795-0.080.37 
DBRGpJ21.6521.5121.523.8K-0.160.74 
DCIDonaldson Company88.8886.5686.78105.4K-1.441.63 
DCODucommun Inc95.5692.1292.3613.5K-3.663.81 
DDDupont Denemours Inc41.2540.2440.641.45M-0.160.39 
DD-36.9934.0234.19446.4K0.00NaN 
DDD3D Systems Corp2.3002.1302.1461.4M-0.1857.92 
DDLDingdong [Cayman] Ltd ADR1.8301.6901.695375.0K-0.0352.02 
DDSDillard's737.7657.2704.3111.3K98.316.23 
DDT26.0725.9226.059.6K0.050.19 
DEDeere & Company482.8476.1477.1290.3K-3.60.76 
DEAEasterly Government Properties21.6121.2521.33200.4K-0.060.26 
DECDiversified Energy Company Plc14.9114.6514.73183.0K0.010.07 
DECKDeckers Outdoor Corp85.9683.3683.681.01M-0.710.84 
DEIDouglas Emmett12.0211.8211.83432.8K-0.131.05 
DELLDell Technologies Inc140.0132.8133.22.59M-7.55.36 
DEODiageo Plc ADR96.4895.3496.11571.1K-0.880.91 
DFHDream Finders Homes Inc Cl A19.8819.3319.3863.0K-0.140.72 
DFINDonnelly Financial Solutions Inc47.1546.1746.7437.5K0.120.26 
DFPFlaherty & Crumrine Dynamic21.7021.5521.5625.5K-0.080.35 
DGDollar General Corp105.0103.1104.7567.9K0.50.47 
DGXQuest Diagnostics Inc190.5184.5189.9405.5K3.01.61 
DHFDreyfus High Yield Strategies Fund2.5502.5302.535362.5K-0.0150.59 
DHID.R. Horton146.1143.1144.9518.5K-1.10.77 
DHRDanaher Corp226.6217.8224.32.29M4.92.25 
DHTDht Holdings13.8513.5913.711.81M0.120.85 
DHXDice Holdings1.8901.7001.86096.6K0.1106.29 
DIAXNuveen Dow15.0414.8914.9133.2K-0.120.80 
DINDineequity Inc27.2525.3926.67252.6K1.244.88 
DINOHF Sinclair Corp55.0454.2554.28446.8K-0.100.17 
DISWalt Disney Company109.4104.9107.824.42M-8.97.60 
DIVYSound Equity Income ETF26.1226.0126.012.4K0.050.18 
DKDelek US Holdings41.4139.6639.88395.2K-0.972.37 
DKLDelek Logistics Partners LP46.4145.2445.4648.5K-0.380.83 
DKS225.3219.8220.1147.8K-2.71.22 
DLBDolby Laboratories67.1766.0666.1168.0K-0.751.11 
DLN-ADynagas Lng Partners LP [Dlng/Pa]26.2026.0926.143.5K-0.010.03 
DLNGDynagas Lng Partners LP3.5603.5103.5209.3K-0.0100.28 
DLNGpA26.4826.0326.301.3K0.160.62 
DLRDigital Realty Trust163.5158.7159.0709.4K-4.92.97 
DLR-JDigital Rlty TR Inc [Dlr/Pj]22.6922.4622.464.4K-0.130.58 
DLR-KDigital Rlty TR Inc [Dlr/Pk]24.3824.3024.3110.4K-0.100.39 
DLR-LDigital Realty Trust Inc 5.20% Prf22.2522.0422.048.7K-0.170.77 
DLRpJ22.5022.2922.295.3K-0.170.76 
DLRpK24.2924.2024.291.1K-0.020.08 
DLRpL22.1721.8821.888.9K-0.160.73 
DLXDeluxe Corp20.8420.4520.4659.8K-0.271.30 
DLYDoubleline Yield Opportunities Fund15.0614.6614.67138.9K-0.090.61 
DMADestra Multi-Alternative Fund8.8508.8048.8042.1K-0.0470.53 
DMBDreyfus Municipal Bond Infrastr10.9010.7810.7835.5K-0.201.82 
DMOWestern Asset Mortgage Defined Opp12.0311.9612.0211.4K0.000.00 
DNAGinkgo Bioworks Hldgs Inc8.1907.9308.010630.4K-0.3504.19 
DNOWDnow Inc13.0612.6512.67909.2K-0.302.31 
DNPDuff & Phelps Utilities Income10.1610.0610.12269.8K-0.010.10 
DNZ.WTD and Z Media Acquisition Corp.0.00000.00000.000000.0000NaN 
DOCHealthpeak Properties Inc17.7317.5617.631.89M-0.020.09 
DOCNDigitalocean Holdings Inc48.6344.8445.13959.0K-3.246.70 
DOCSDoximity Inc Cl A51.3349.8650.01730.2K-0.951.86 
DOLEDole Plc13.9313.6513.92822.0K0.151.09 
DOUGDouglas Elliman Inc2.5902.4452.450147.2K-0.1706.49 
DOVDover Corp184.6182.6182.8276.3K-0.80.44 
DOWDow Inc23.0422.1123.0411.04M0.863.85 
DPGDuff & Phelps Global Utility13.2213.1213.1932.2K0.010.08 
DQDaqo New Energy ADR33.3031.2132.46784.5K0.310.96 
DRDDrdgold Ltd ADR29.2627.7427.88307.9K-0.762.65 
DRHDiamondrock Hospitality Company9.1808.9859.0101.28M-0.0900.99 
DRH-ADiamondrock Hospitality Company 8.250%25.3525.2325.267.0K-0.140.55 
DRHpA25.3725.1625.2016.8K-0.060.24 
DRIDarden Restaurants178.6175.2176.5239.8K0.80.48 
DRLLStrive U.S. Energy ETF29.5329.3029.3814.9K0.170.58 
DSLDoubleline Income Solutions Fund11.6111.5011.50408.8K-0.090.78 
DSMDreyfus Strategic Muni Bond Fund6.0005.9805.98519.8K-0.0150.25 
DSMCETF Series Distillate Small/Mid Cash34.9934.6434.641.4K-0.200.58 
DSTXDistillate Intl Stability & Value ETF31.5231.4431.443.1K-0.020.05 
DSUBlackrock Debt Strategies Fund10.3310.3010.3183.4K-0.020.20 
DSXDiana Shipping Inc1.8421.7801.780252.4K0.0100.56 
DSX-BDiana Shipping Inc [Dsx/Pb]27.1127.1127.11200-0.341.25 
DSX.WDiana Shipping Inc WT (Dsx/W)0.11490.10000.11006.4K-0.00010.09 
DSX.WS0.11510.10010.114131.0K0.00413.73 
DSX.WTDiana Shipping Inc. WT0.00000.00000.000000.0000NaN 
DSXpB27.2526.8627.221.5K0.110.41 
DTDynatrace Inc47.4645.8545.883.5M-0.621.33 
DTBDte Energy Company 2020 Series G 4.375%18.1017.9318.0022.2K-0.080.42 
DTEDte Energy Company139.9137.8139.9381.9K-0.40.30 
DTFDtf Tax-Free Income 2028 Term Fund Inc11.4411.4411.441.2K0.020.19 
DTGDte Energy Company 2021 Sr E18.2017.9117.9113.3K-0.271.49 
DTKDte Energy Company 2025 Series H 6.25%25.2025.1325.15127.0K0.020.08 
DTMDt Midstream Inc116.5113.7113.8124.6K-1.61.40 
DTWDte Energy Company 2017 Series E 5.25%22.3522.0922.1111.3K-0.231.03 
DUKDuke Energy Corp124.6123.1124.4825.2K0.50.40 
DUK-ADuke Energy Corp [Duk/Pa]25.4025.2925.3629.9K-0.030.12 
DUKBDuke Energy Corp 5.625%25.1224.9224.9943.9K-0.070.28 
DUKpA25.3925.2425.2822.2K-0.080.33 
DVDoubleverify Holdings Inc10.5510.3410.361.16M-0.141.33 
DVADavita Healthcare Partners Inc124.9122.6123.6165.9K0.00.02 
DVNDevon Energy Corp35.6835.0435.163.42M-0.070.18 
DXDynex Capital13.7513.6213.681.69M-0.040.29 
DX-CDynex Capital Inc [Dx/Pc]25.9925.8525.878.4K-0.190.71 
DXCDxc Technology Company13.8113.3713.43672.9K-0.332.40 
DXpC25.8725.7225.746.4K-0.130.48 
DXYZDestiny Tech100 Inc23.7122.0222.40264.4K-1.476.16 
DYDycom Industries296.2283.5284.467.5K-11.13.76 

MEMBER LOGIN

216.73.216.170
United States

GLOBAL INDICES

CodeLastChange
COMP23,406-620.3
DJI48,2553270.7
SP5006,85140.1
INDS12,827-1010.8
CAC8,241851.0
DAX24,3812931.2
NKY51,0632200.4
HSI26,9232260.8
OBX1,53950.3
AORD9,079-190.2
TWII27,9471620.6
JKSE8,389220.3
STI4,569270.6
ATX4,932731.5
NZD13,672670.5
BEL5,087450.9
BVSP157,633-1160.1