| Code | Name | High | Low | Close | Volume | Change | |
|---|
| D | Dominion Resources | 81.17 | 80.53 | 80.85 | 3,244,053 | 0.01 |  | 0.01 |   |
| DAC | Danaos Corp | 9.320 | 8.800 | 8.900 | 173,298 | 0.150 | | 1.71 | |
| DAL | Delta Air Lines Inc | 58.66 | 57.84 | 58.02 | 4,334,450 | -0.61 |  | 1.04 | |
| DAN | Dana Inc | 14.91 | 14.52 | 14.68 | 1,306,984 | -0.25 | | 1.67 | |
| DAR | Darling International Inc | 19.97 | 19.67 | 19.74 | 618,266 | -0.06 | | 0.30 | |
| DAVA | Endava Plc | 41.48 | 38.65 | 39.21 | 90,366 | -2.10 | | 5.08 | |
| DB | Deutsche Bank Ag | 7.820 | 7.690 | 7.790 | 8,311,066 | -0.200 | | 2.50 | |
| DBD | Diebold Nixdorf Inc | 12.55 | 12.23 | 12.32 | 642,751 | 0.00 |  | 0.00 | |
| DBI | Designer Brands Inc | 17.49 | 16.64 | 17.30 | 878,109 | 0.36 | | 2.13 | |
| DBL | Doubleline Opportunistic Credi | 20.69 | 20.60 | 20.64 | 64,945 | -0.06 | | 0.29 | |
| DCF | Dreyfus Alcentra Global Credit Income | 9.280 | 9.190 | 9.270 | 12,690 | 0.100 | | 1.09 | |
| DCI | Donaldson Company | 52.65 | 51.40 | 52.18 | 335,760 | 0.33 | | 0.64 | |
| DCO | Ducommun Inc | 44.34 | 43.11 | 43.68 | 131,115 | -0.86 | | 1.93 | |
| DCP | Dcp Midstream LP | 27.59 | 26.82 | 27.40 | 693,778 | 0.08 | | 0.29 | |
| DCP-B | Dcp Midstream LP [Dcp/Pb] | 24.65 | 24.47 | 24.52 | 19,289 | 0.08 | | 0.31 | |
| DCP-C | Dcp Midstream LP [Dcp/Pc] | 25.39 | 25.15 | 25.20 | 9,002 | 0.07 | | 0.28 | |
| DCUE | Dominion Energy Inc 2019 Series A | 105.9 | 105.4 | 105.7 | 281,365 | 0.0 | | 0.03 | |
| DD | Du Pont De.Nemours Inc | 71.74 | 70.50 | 70.92 | 4,622,286 | -0.68 | | 0.95 | |
| DDD | 3D Systems Corp | 8.540 | 8.320 | 8.450 | 989,638 | 0.050 | | 0.60 | |
| DDF | Delaware Dividend & Income | 14.00 | 13.82 | 14.00 | 5,155 | 0.15 | | 1.08 | |
| DDS | Dillard's | 60.93 | 58.90 | 59.58 | 354,274 | -0.50 | | 0.83 | |
| DDT | Dillard's | 26.20 | 26.12 | 26.20 | 12,774 | 0.06 | | 0.23 | |
| DE | Deere & Company | 166.1 | 162.8 | 165.2 | 1,321,155 | 1.1 | | 0.69 | |
| DEA | Easterly Government Properties | 21.24 | 20.85 | 20.98 | 825,271 | 0.01 | | 0.05 | |
| DECK | Deckers Outdoor Corp | 139.2 | 135.7 | 135.9 | 454,302 | -0.4 | | 0.27 | |
| DEI | Douglas Emmett | 42.47 | 42.02 | 42.27 | 755,644 | -0.03 | | 0.07 | |
| DELL | Dell Technologies Inc | 53.00 | 51.01 | 52.94 | 2,476,949 | 1.09 | | 2.10 | |
| DEO | Diageo Plc | 162.3 | 161.6 | 162.0 | 319,678 | 0.6 | | 0.35 | |
| DESP | Despegar.com Corp | 11.53 | 11.24 | 11.43 | 222,833 | 0.12 | | 1.06 | |
| DEX | Delaware Enhanced Global Dividend | 9.820 | 9.750 | 9.780 | 34,194 | -0.060 | | 0.61 | |
| DF | Dean Foods Company | 1.480 | 1.350 | 1.390 | 2,445,189 | -0.020 | | 1.42 | |
| DFIN | Donnelly Financial Solutions Inc | 12.03 | 11.70 | 11.97 | 146,219 | 0.03 | | 0.25 | |
| DFP | Flaherty & Crumrine Dynamic | 25.90 | 25.76 | 25.86 | 38,393 | 0.13 | | 0.51 | |
| DFS | Discover Financial Services | 83.58 | 82.01 | 83.31 | 1,486,418 | 0.37 | | 0.45 | |
| DG | Dollar General Corp | 160.7 | 157.6 | 158.7 | 1,289,428 | 2.5 | | 1.59 | |
| DGX | Quest Diagnostics Inc | 107.4 | 106.6 | 106.8 | 749,283 | -0.6 | | 0.56 | |
| DHF | Dreyfus High Yield Strategies Fund | 3.080 | 3.060 | 3.070 | 152,593 | -0.010 | | 0.32 | |
| DHI | D.R. Horton | 52.69 | 51.50 | 52.20 | 7,206,902 | 0.62 | | 1.20 | |
| DHR | Danaher Corp | 146.3 | 144.2 | 144.6 | 1,794,972 | -1.9 | | 1.28 | |
| DHR-A | Danaher Corp [Dhr/Pa] | 1,156 | 1,141 | 1,156 | 15,081 | -12 | | 0.99 | |
| DHT | Dht Holdings | 6.080 | 5.970 | 5.990 | 632,894 | -0.020 | | 0.33 | |
| DHX | Dice Holdings | 4.180 | 4.000 | 4.120 | 156,078 | 0.040 | | 0.98 | |
| DIAX | Nuveen Dow | 18.05 | 17.91 | 17.99 | 70,784 | -0.10 | | 0.55 | |
| DIN | Dineequity Inc | 72.29 | 71.01 | 72.13 | 170,734 | 0.58 | | 0.81 | |
| DIS | Walt Disney Company | 132.9 | 131.9 | 132.5 | 6,069,904 | 0.2 | | 0.14 | |
| DK | Delek US Holdings | 37.58 | 36.64 | 37.45 | 1,154,029 | 0.43 | | 1.16 | |
| DKL | Delek Logistics Partners LP | 32.00 | 31.56 | 31.74 | 24,093 | 0.01 | | 0.03 | |
| DKS | Dick's Sporting Goods Inc | 38.88 | 37.70 | 38.66 | 2,047,678 | 0.85 | | 2.25 | |
| DKT | Deutsch Bk Contingent Cap TR V | 26.06 | 25.97 | 26.04 | 86,690 | 0.04 | | 0.15 | |
| DL | China Distance Education Holdings | 5.200 | 4.910 | 5.170 | 21,000 | -0.060 | | 1.15 | |
| DLB | Dolby Laboratories | 62.90 | 61.57 | 62.57 | 306,611 | 0.65 | | 1.05 | |
| DLN-A | Dynagas Lng Partners LP [Dlng/Pa] | 21.32 | 21.05 | 21.20 | 21,404 | 0.20 | | 0.97 | |
| DLN-B | Dynagas Lng Partners LP [Dlng/Pb] | 20.03 | 19.76 | 19.93 | 36,884 | -0.07 | | 0.35 | |
| DLNG | Dynagas Lng Partners LP | 1.490 | 1.350 | 1.400 | 107,786 | -0.050 | | 3.45 | |
| DLPH | Delphi Technologies Plc | 14.54 | 13.93 | 13.96 | 1,622,996 | -0.40 | | 2.79 | |
| DLR | Digital Realty Trust | 126.8 | 124.7 | 126.3 | 1,891,756 | 1.3 | | 1.02 | |
| DLR-C | Digital Rlty TR Inc [Dlr/Pc] | 26.85 | 26.67 | 26.73 | 11,106 | -0.07 | | 0.26 | |
| DLR-G | Digital Rlty TR Inc [Dlr/Pg] | 25.58 | 25.45 | 25.50 | 25,688 | -0.05 | | 0.20 | |
| DLR-I | Digital Rlty TR Inc [Dlr/Pi] | 26.11 | 25.99 | 25.99 | 7,988 | -0.06 | | 0.23 | |
| DLR-J | Digital Rlty TR Inc [Dlr/Pj] | 25.51 | 25.36 | 25.40 | 15,896 | 0.10 | | 0.40 | |
| DLR-K | Digital Rlty TR Inc [Dlr/Pk] | 26.95 | 26.78 | 26.95 | 42,160 | 0.14 | | 0.52 | |
| DLX | Deluxe Corp | 47.26 | 46.36 | 46.93 | 242,627 | -0.04 | | 0.09 | |
| DMB | Dreyfus Municipal Bond Infrastr | 14.31 | 14.17 | 14.31 | 24,845 | 0.14 | | 1.02 | |
| DMO | Western Asset Mortgage Defined Opp | 21.59 | 21.36 | 21.38 | 25,943 | -0.08 | | 0.37 | |
| DNI | Chartwell Dividend & Income Fund | 11.94 | 11.85 | 11.92 | 22,887 | 0.02 | | 0.17 | |
| DNOW | Now Inc | 12.23 | 11.95 | 12.16 | 512,205 | 0.11 | | 0.91 | |
| DNP | Duff & Phelps Utilities Income | 12.95 | 12.87 | 12.93 | 406,574 | 0.03 | | 0.23 | |
| DNR | Denbury Resources | 1.350 | 1.260 | 1.300 | 17,108,832 | 0.010 | | 0.78 | |
| DO | Diamond Offshore Drilling | 7.510 | 7.120 | 7.410 | 1,974,634 | 0.050 | | 0.68 | |
| DOC | Physicians Realty Trust | 17.76 | 17.46 | 17.68 | 1,088,709 | 0.21 | | 1.20 | |
| DOOR | Masonite Wrldwde Hld | 57.39 | 56.54 | 56.68 | 108,051 | -0.32 | | 0.56 | |
| DOV | Dover Corp | 99.24 | 97.80 | 98.65 | 530,447 | -0.26 | | 0.26 | |
| DOW | Dow Inc | 48.22 | 47.12 | 47.91 | 3,591,700 | -0.30 | | 0.62 | |
| DPG | Duff & Phelps Global Utility | 15.98 | 15.52 | 15.85 | 180,594 | 0.32 | | 2.06 | |
| DPLO | Diplomat Pharmacy Inc | 5.490 | 5.160 | 5.390 | 1,072,021 | -0.130 | | 2.36 | |
| DPZ | Domino's Pizza Inc | 248.1 | 245.5 | 246.3 | 794,461 | -1.4 | | 0.55 | |
| DQ | Daqo New Energy | 51.56 | 48.28 | 51.47 | 182,042 | 0.64 | | 1.26 | |
| DRD | Drdgold Ltd | 4.930 | 4.640 | 4.930 | 318,075 | 0.500 | | 11.29 | |
| DRE | Duke Realty Corp | 33.63 | 32.79 | 33.49 | 1,449,537 | 0.14 | | 0.42 | |
| DRH | Diamondrock Hospitality Company | 10.28 | 9.99 | 10.26 | 6,483,916 | 0.15 | | 1.48 | |
| DRI | Darden Restaurants | 120.0 | 118.4 | 119.2 | 1,527,303 | -0.6 | | 0.51 | |
| DRQ | Dril-Quip | 56.07 | 53.82 | 55.63 | 320,937 | 1.27 | | 2.34 | |
| DRUA | Dominion Resources Inc | 26.51 | 26.43 | 26.49 | 54,224 | 0.05 | | 0.19 | |
| DS | Drive Shack Inc | 3.990 | 3.870 | 3.970 | 292,440 | 0.050 | | 1.28 | |
| DS-B | Drive Shack Inc [Ds/Pb] | 25.75 | 25.67 | 25.70 | 5,671 | -0.05 | | 0.19 | |
| DS-C | Drive Shack Inc [Ds/Pc] | 24.63 | 24.63 | 24.63 | 1,000 | 0.28 | | 1.15 | |
| DS-D | Drive Shack Inc [Ds/Pd] | 24.58 | 24.50 | 24.54 | 1,525 | -0.05 | | 0.20 | |
| DSE | Duff & Phelps Select Energy ML | 4.720 | 4.650 | 4.700 | 53,371 | -0.020 | | 0.42 | |
| DSL | Doubleline Income Solutions Fun | 19.90 | 19.78 | 19.80 | 228,494 | -0.10 | | 0.50 | |
| DSM | Dreyfus Strategic Muni Bond Fund | 8.300 | 8.230 | 8.270 | 109,115 | 0.030 | | 0.36 | |
| DSSI | Diamond S Shipping Inc | 11.10 | 10.66 | 10.82 | 134,182 | -0.18 | | 1.64 | |
| DSU | Blackrock Debt Strategies Fund | 10.82 | 10.79 | 10.80 | 143,739 | 0.02 | | 0.19 | |
| DSX | Diana Shipping Inc | 3.360 | 3.290 | 3.330 | 192,355 | 0.020 | | 0.60 | |
| DSX-B | Diana Shipping Inc [Dsx/Pb] | 25.45 | 25.32 | 25.41 | 3,600 | 0.02 | | 0.08 | |
| DT | Dynatrace Inc | 21.98 | 21.26 | 21.76 | 455,831 | 0.23 | | 1.07 | |
| DTE | Dte Energy Company | 132.8 | 131.1 | 131.5 | 2,077,431 | -0.8 | | 0.60 | |
| DTF | Duff & Phelps Utilities Tax-Free Income | 14.44 | 14.08 | 14.20 | 18,426 | 0.12 | | 0.85 | |
| DTJ | Dte Energy Company 2016 Series | 26.33 | 26.27 | 26.33 | 15,394 | 0.05 | | 0.19 | |
| DTL.P | Brookfield Dtla Fd Office TR I [Dtla/P] | 20.25 | 20.01 | 20.04 | 2,070 | 0.05 | | 0.25 | |
| DTQ | Dte Energy Company Sub Deb 62 | 25.59 | 25.40 | 25.50 | 11,240 | 0.03 | | 0.12 | |
| DTV | Dte Energy Company Corp Unit | 57.81 | 57.04 | 57.16 | 2,173,675 | -0.38 | | 0.66 | |
| DTW | Dte Energy Company 2017 Series E 5.25% | 27.40 | 27.11 | 27.40 | 14,266 | 0.29 | | 1.07 | |
| DTY | Dignity Plc | 27.80 | 27.58 | 27.80 | 16,254 | 0.21 | | 0.76 | |
| DUC | Duff & Phelps Utility & Corporate Trust | 9.010 | 8.940 | 8.960 | 19,017 | 0.020 | | 0.22 | |
| DUK | Duke Energy Corp | 95.71 | 95.08 | 95.40 | 2,067,756 | 0.13 | | 0.14 | |
| DUK-A | Duke Energy Corp [Duk/Pa] | 27.96 | 27.53 | 27.84 | 105,347 | 0.29 | | 1.05 | |
| DUKB | Duke Energy Corp 5.625% | 27.49 | 27.25 | 27.49 | 49,829 | 0.24 | | 0.88 | |
| DUKH | Duke Energy Corp 5.125% | 25.92 | 25.83 | 25.83 | 30,200 | 0.00 | | 0.00 | |
| DVA | Davita Healthcare Partners Inc | 60.26 | 59.33 | 59.35 | 1,651,293 | -0.69 | | 1.15 | |
| DVD | Dover Downs Entertainment | 2.000 | 1.970 | 2.000 | 18,639 | 0.030 | | 1.52 | |
| DVN | Devon Energy Corp | 26.15 | 25.63 | 25.83 | 4,064,550 | -0.28 | | 1.07 | |
| DX | Dynex Capital | 14.90 | 14.75 | 14.84 | 223,478 | 0.06 | | 0.41 | |
| DX-A | Dynex Cap Inc [Dx/Pa] | 25.90 | 25.85 | 25.90 | 880 | 0.01 | | 0.03 | |
| DX-B | Dynex Cap Inc [Dx/Pb] | 25.41 | 25.25 | 25.35 | 9,090 | 0.13 | | 0.52 | |
| DXB | Deutsche Bk Contingent Cap TR | 25.03 | 24.94 | 25.03 | 46,747 | 0.10 | | 0.40 | |
| DXC | Dxc Technology Company | 32.13 | 31.47 | 32.04 | 7,574,137 | 0.22 | | 0.69 | |
| DY | Dycom Industries | 50.06 | 49.00 | 49.71 | 220,389 | -0.01 | | 0.02 | |