| Code | Name | High | Low | Close | Volume | Change | |
|---|
| D | Dominion Resources | 78.31 | 77.69 | 77.92 | 1,407,596 | -0.13 |  | 0.17 |   |
| DAC | Danaos Corp | 12.91 | 12.38 | 12.38 | 2,438 | 0.14 |  | 1.14 | |
| DAL | Delta Air Lines Inc | 54.62 | 53.71 | 54.19 | 1,916,665 | 0.19 | | 0.35 | |
| DAN | Dana Inc | 15.59 | 15.29 | 15.39 | 549,292 | 0.03 | | 0.16 | |
| DAR | Darling International Inc | 19.56 | 19.28 | 19.33 | 310,702 | -0.03 | | 0.13 | |
| DATA | Tableau Software Inc Cl A | 113.5 | 110.8 | 113.1 | 1,228,689 | 0.6 | | 0.50 | |
| DAVA | Endava Plc | 37.50 | 35.29 | 35.80 | 242,492 | -0.78 | | 2.13 | |
| DB | Deutsche Bank Ag | 7.187 | 7.130 | 7.175 | 2,413,841 | 0.068 | | 0.96 | |
| DBD | Diebold Nixdorf Inc | 9.320 | 9.010 | 9.250 | 532,104 | 0.310 | | 3.47 | |
| DBI | Designer Brands Inc. | 19.28 | 18.60 | 19.13 | 1,386,975 | 0.15 | | 0.79 | |
| DBL | Doubleline Opportunistic Credi | 20.75 | 20.54 | 20.65 | 42,096 | 0.04 | | 0.19 | |
| DCF | Dreyfus Alcentra Global Credit Income | 9.060 | 9.050 | 9.050 | 15,493 | 0.000 |  | 0.00 | |
| DCI | Donaldson Company | 48.37 | 48.00 | 48.20 | 248,295 | 0.30 | | 0.63 | |
| DCO | Ducommun Inc | 49.29 | 47.84 | 48.20 | 37,756 | -0.19 | | 0.39 | |
| DCP | Dcp Midstream LP | 32.17 | 31.37 | 31.67 | 383,406 | -0.11 | | 0.35 | |
| DCP-B | Dcp Midstream LP Red Perp Cum Pfd Unit | 24.78 | 24.65 | 24.74 | 3,726 | 0.08 | | 0.32 | |
| DCP-C | Dcp Midstream LP Red Perp Pfd Unit Ser C | 24.97 | 24.80 | 24.97 | 1,100 | 0.08 | | 0.32 | |
| DCUD | Dominion Resources Inc | 50.08 | 49.89 | 49.98 | 185,791 | 0.00 | | 0.00 | |
| DD-A | Du Pont E I 3.50 Pfd | 83.20 | 83.20 | 83.20 | 204 | 0.69 | | 0.84 | |
| DD-B | Du Pont E I 4.50 Pfd | 103.0 | 103.0 | 103.0 | 200 | -1.5 | | 1.39 | |
| DDD | 3D Systems Corp | 8.400 | 8.260 | 8.350 | 623,974 | 0.060 | | 0.72 | |
| DDF | Delaware Dividend & Income | 13.69 | 13.48 | 13.69 | 28,317 | 0.03 | | 0.22 | |
| DDS | Dillard's | 57.14 | 55.81 | 56.73 | 280,442 | 0.42 | | 0.75 | |
| DDT | Dillard's | 26.95 | 26.50 | 26.59 | 4,437 | 0.03 | | 0.11 | |
| DE | Deere & Company | 139.3 | 137.4 | 139.3 | 1,826,501 | 2.9 | | 2.09 | |
| DEA | Easterly Government Properties | 18.73 | 18.53 | 18.65 | 174,815 | 0.08 | | 0.43 | |
| DECK | Deckers Outdoor Corp | 159.0 | 152.0 | 153.5 | 1,039,787 | 6.1 | | 4.10 | |
| DEI | Douglas Emmett | 41.24 | 40.92 | 40.98 | 375,393 | 0.17 | | 0.42 | |
| DELL | Dell Technologies Inc | 67.19 | 65.30 | 66.06 | 1,478,739 | 0.36 | | 0.55 | |
| DEO | Diageo Plc | 170.5 | 169.6 | 169.9 | 188,099 | 2.0 | | 1.17 | |
| DESP | Despegar.com Corp | 13.05 | 12.34 | 13.03 | 445,508 | 0.58 | | 4.66 | |
| DEX | Delaware Enhanced Global Dividend | 9.750 | 9.650 | 9.650 | 38,117 | 0.000 | | 0.00 | |
| DF | Dean Foods Company | 1.470 | 1.370 | 1.370 | 955,670 | -0.020 | | 1.43 | |
| DFIN | Donnelly Financial Solutions Inc | 13.10 | 12.93 | 13.07 | 36,241 | 0.09 | | 0.69 | |
| DFP | Flaherty & Crumrine Dynamic | 24.18 | 24.02 | 24.08 | 45,448 | 0.07 | | 0.29 | |
| DFS | Discover Financial Services | 77.28 | 76.43 | 76.95 | 1,311,920 | 0.40 | | 0.52 | |
| DG | Dollar General Corp | 122.2 | 120.7 | 122.1 | 811,597 | 1.4 | | 1.19 | |
| DGX | Quest Diagnostics Inc | 98.17 | 96.68 | 98.11 | 604,386 | 0.47 | | 0.48 | |
| DHF | Dreyfus High Yield Strategies Fund | 3.070 | 3.060 | 3.070 | 102,448 | 0.020 | | 0.66 | |
| DHI | D.R. Horton | 44.61 | 43.78 | 44.58 | 2,006,151 | 0.96 | | 2.20 | |
| DHR | Danaher Corp | 133.2 | 131.8 | 132.3 | 1,413,325 | 0.7 | | 0.53 | |
| DHR-A | Danaher Corp Mandatory Conv Pfd Ser A | 1,056 | 1,051 | 1,052 | 35,961 | 6 | | 0.54 | |
| DHT | Dht Holdings | 5.720 | 5.610 | 5.680 | 405,588 | 0.070 | | 1.25 | |
| DHX | Dice Holdings | 3.730 | 3.540 | 3.620 | 137,351 | -0.050 | | 1.36 | |
| DIAX | Nuveen Dow | 17.78 | 17.44 | 17.50 | 70,365 | -0.08 | | 0.46 | |
| DIN | Dineequity Inc | 88.64 | 86.09 | 88.53 | 247,325 | 2.66 | | 3.10 | |
| DIS | Walt Disney Company | 133.3 | 132.2 | 132.8 | 3,093,420 | 0.0 | | 0.03 | |
| DK | Delek US Holdings | 34.23 | 33.23 | 34.23 | 978,461 | 0.84 | | 2.52 | |
| DKL | Delek Logistics Partners LP | 31.39 | 31.08 | 31.20 | 21,155 | 0.24 | | 0.78 | |
| DKS | Dick's Sporting Goods Inc | 36.80 | 36.05 | 36.61 | 1,554,725 | -0.15 | | 0.41 | |
| DKT | Deutsch Bk Contingent Cap TR V | 25.70 | 25.54 | 25.65 | 182,641 | -0.07 | | 0.27 | |
| DL | China Distance Education Holdings | 6.000 | 5.830 | 5.910 | 4,944 | 0.020 | | 0.34 | |
| DLB | Dolby Laboratories | 63.01 | 62.13 | 62.43 | 282,549 | 0.35 | | 0.56 | |
| DLN-A | Dynagas Lng Partners LP 9.00% Series A | 17.00 | 16.06 | 16.30 | 44,191 | -0.36 | | 2.16 | |
| DLN-B | Dynagas Lng Partners LP Pfd Unit Ser B | 16.60 | 15.70 | 15.95 | 31,700 | -0.44 | | 2.68 | |
| DLNG | Dynagas Lng Partners LP | 1.900 | 1.440 | 1.520 | 546,184 | -0.360 | | 19.14 | |
| DLPH | Delphi Technologies Plc | 17.40 | 16.75 | 17.02 | 1,149,473 | -0.18 | | 1.05 | |
| DLR | Digital Realty Trust | 120.7 | 119.8 | 120.1 | 557,774 | 0.8 | | 0.64 | |
| DLR-C | Digital Realty Trust Inc 6.625% Series C | 27.19 | 27.07 | 27.07 | 2,119 | -0.03 | | 0.11 | |
| DLR-G | Digital Realty Trust Inc | 25.45 | 25.28 | 25.30 | 27,289 | -0.12 | | 0.47 | |
| DLR-I | Digital Rlty TR Inc Pfd Sr I % | 26.22 | 26.02 | 26.09 | 10,179 | -0.01 | | 0.04 | |
| DLR-J | Digital Realty Trust Inc Cum Redeemable | 24.99 | 24.94 | 24.95 | 13,600 | -0.01 | | 0.04 | |
| DLR-K | Digital Realty Trust Inc Red Pfd Ser K | 25.76 | 25.59 | 25.76 | 45,878 | 0.01 | | 0.04 | |
| DLX | Deluxe Corp | 39.57 | 38.85 | 39.55 | 157,017 | 0.72 | | 1.85 | |
| DMB | Dreyfus Municipal Bond Infrastr | 13.52 | 13.43 | 13.43 | 21,092 | -0.02 | | 0.15 | |
| DMO | Western Asset Mortgage Defined Opp | 20.97 | 20.75 | 20.91 | 23,469 | 0.13 | | 0.63 | |
| DNI | Chartwell Dividend & Income Fund | 11.41 | 11.33 | 11.36 | 35,440 | 0.03 | | 0.26 | |
| DNOW | Now Inc | 13.64 | 13.39 | 13.50 | 284,917 | 0.13 | | 0.97 | |
| DNP | Duff & Phelps Utilities Income | 11.77 | 11.63 | 11.77 | 356,872 | 0.08 | | 0.68 | |
| DNR | Denbury Resources | 1.660 | 1.530 | 1.590 | 8,309,541 | 0.040 | | 2.58 | |
| DO | Diamond Offshore Drilling | 8.590 | 8.070 | 8.210 | 2,191,049 | -0.180 | | 2.14 | |
| DOC | Physicians Realty Trust | 19.01 | 18.81 | 19.00 | 1,030,612 | 0.20 | | 1.06 | |
| DOOR | Masonite Wrldwde Hld | 51.46 | 50.57 | 51.14 | 43,852 | 0.45 | | 0.89 | |
| DOV | Dover Corp | 91.84 | 90.52 | 90.88 | 412,425 | -0.19 | | 0.21 | |
| DOW | Dow Inc. | 49.58 | 48.44 | 49.21 | 2,453,495 | 0.50 | | 1.03 | |
| DPG | Duff & Phelps Global Utility I | 15.10 | 15.00 | 15.07 | 45,399 | 0.17 | | 1.14 | |
| DPLO | Diplomat Pharmacy Inc | 5.180 | 5.010 | 5.015 | 228,675 | -0.095 | | 1.86 | |
| DPZ | Domino's Pizza Inc | 286.9 | 282.0 | 282.4 | 255,444 | -2.9 | | 1.01 | |
| DQ | Daqo New Energy | 36.91 | 35.80 | 36.47 | 146,915 | 0.03 | | 0.08 | |
| DRD | Drdgold Ltd | 1.770 | 1.720 | 1.740 | 8,977 | 0.020 | | 1.16 | |
| DRE | Duke Realty Corp | 31.04 | 30.66 | 30.66 | 751,698 | -0.07 | | 0.23 | |
| DRH | Diamondrock Hospitality Company | 10.64 | 10.48 | 10.55 | 603,069 | 0.05 | | 0.48 | |
| DRI | Darden Restaurants | 121.0 | 119.2 | 120.2 | 975,844 | -0.6 | | 0.46 | |
| DRQ | Dril-Quip | 41.37 | 40.19 | 41.05 | 208,609 | 0.78 | | 1.94 | |
| DRUA | Dominion Resources Inc | 25.54 | 25.42 | 25.50 | 53,240 | 0.06 | | 0.25 | |
| DS | Drive Shack Inc | 4.970 | 4.840 | 4.870 | 131,933 | 0.020 | | 0.41 | |
| DS-B | Drive Shack Inc [Dspb] | 25.93 | 25.93 | 25.93 | 210 | 0.02 | | 0.08 | |
| DS-C | Drive Shack Inc [Dspc] | 25.02 | 24.93 | 25.02 | 1,100 | -0.23 | | 0.91 | |
| DS-D | Drive Shack Inc [Dspd] | 24.72 | 24.72 | 24.72 | 100 | -0.28 | | 1.13 | |
| DSE | Duff & Phelps Select Energy ML | 4.980 | 4.900 | 4.920 | 71,653 | 0.010 | | 0.20 | |
| DSL | Doubleline Income Solutions Fun | 20.11 | 19.97 | 20.06 | 204,325 | 0.09 | | 0.45 | |
| DSM | Dreyfus Strategic Muni Bond Fund | 7.890 | 7.870 | 7.890 | 57,304 | 0.030 | | 0.38 | |
| DSSI | Diamond S Shipping Inc | 12.61 | 12.15 | 12.35 | 37,621 | -0.11 | | 0.88 | |
| DSU | Blackrock Debt Strategies Fund | 10.77 | 10.72 | 10.74 | 68,065 | 0.01 | | 0.09 | |
| DSX | Diana Shipping Inc | 3.270 | 3.220 | 3.220 | 89,627 | -0.040 | | 1.23 | |
| DSX-B | Diana Shipping | 24.55 | 24.10 | 24.12 | 4,350 | -0.21 | | 0.86 | |
| DTE | Dte Energy Company | 130.0 | 129.0 | 129.1 | 339,528 | -0.2 | | 0.19 | |
| DTF | Duff & Phelps Utilities Tax-Free Income | 13.84 | 13.79 | 13.84 | 38,476 | 0.05 | | 0.36 | |
| DTJ | Dte Energy Company 2016 Series | 25.89 | 25.70 | 25.70 | 9,825 | 0.01 | | 0.04 | |
| DTL.P | Datalink Corp | 21.59 | 21.41 | 21.59 | 2,589 | -0.19 | | 0.87 | |
| DTQ | Dte Energy CO | 25.15 | 25.06 | 25.15 | 9,863 | 0.03 | | 0.12 | |
| DTV | Dte Energy CO | 57.36 | 56.83 | 56.98 | 7,939 | -0.08 | | 0.14 | |
| DTW | Dte Energy Company 2017 Series E 5.25% | 25.60 | 25.48 | 25.48 | 18,381 | -0.01 | | 0.05 | |
| DTY | Dte Energy CO | 26.80 | 26.63 | 26.79 | 10,261 | 0.08 | | 0.30 | |
| DUC | Duff & Phelps Utility & Corporate Trust | 8.610 | 8.590 | 8.600 | 24,677 | 0.000 | | 0.00 | |
| DUK | Duke Energy Corp | 89.45 | 88.65 | 88.82 | 1,324,640 | -0.07 | | 0.08 | |
| DUK-A | Duke Energy Corp Dep Shs Repstg 1/1000Th | 26.44 | 26.30 | 26.37 | 83,016 | 0.06 | | 0.23 | |
| DUKB | Duke Energy Corp 5.625% Junior | 26.49 | 26.38 | 26.44 | 23,782 | 0.05 | | 0.19 | |
| DUKH | Duke Energy Corp | 25.30 | 25.15 | 25.28 | 13,723 | 0.00 | | 0.02 | |
| DVA | Davita Healthcare Partners Inc | 48.36 | 47.50 | 47.66 | 914,412 | -0.49 | | 1.02 | |
| DVD | Dover Downs Entertainment | 2.090 | 2.060 | 2.090 | 14,711 | 0.010 | | 0.48 | |
| DVN | Devon Energy Corp | 27.84 | 26.67 | 27.01 | 3,685,324 | -0.16 | | 0.59 | |
| DWDP | Dowdupont Inc | 31.38 | 30.69 | 31.09 | 6,712,517 | 0.15 | | 0.47 | |
| DX | Dynex Capital | 5.770 | 5.720 | 5.740 | 470,596 | 0.020 | | 0.35 | |
| DX-A | Dynex Capital Inc | 26.09 | 25.90 | 25.99 | 1,629 | -0.13 | | 0.50 | |
| DX-B | Dynex Capital Inc | 24.44 | 24.29 | 24.43 | 2,051 | 0.04 | | 0.18 | |
| DXB | Deutsche Bk Contingent Cap TR I | 24.84 | 24.65 | 24.69 | 183,368 | -0.13 | | 0.52 | |
| DXC | Dxc Technology Company | 54.59 | 52.26 | 53.15 | 7,149,037 | 1.17 | | 2.25 | |
| DY | Dycom Industries | 53.66 | 51.49 | 51.49 | 385,212 | -0.87 | | 1.66 | |
| DYNC | Dynegy Inc 7.00% Tangible Equi | 99.46 | 99.17 | 99.40 | 37,217 | 0.21 | | 0.21 | |