| Code | Name | High | Low | Close | Volume | Change | |
|---|
| D | Dominion Resources | 80.99 | 80.31 | 80.90 | 3,455,200 | 0.81 |  | 1.01 |   |
| DAC | Danaos Corp | 8.570 | 7.510 | 8.440 | 281,200 | 0.830 | | 10.91 | |
| DAL | Delta Air Lines Inc | 55.52 | 54.95 | 55.08 | 5,544,300 | -0.45 |  | 0.81 | |
| DAN | Dana Inc | 18.13 | 17.57 | 17.99 | 942,600 | 0.53 | | 3.04 | |
| DAO | Youdao Inc ADR | 14.40 | 14.08 | 14.36 | 20,300 | 0.15 | | 1.06 | |
| DAR | Darling International Inc | 24.89 | 24.26 | 24.64 | 1,176,600 | 0.42 | | 1.73 | |
| DAVA | Endava Plc | 46.90 | 45.00 | 46.63 | 62,900 | 0.14 | | 0.30 | |
| DB | Deutsche Bank Ag | 7.310 | 7.260 | 7.260 | 2,721,700 | 0.070 | | 0.97 | |
| DBD | Diebold Nixdorf Inc | 7.810 | 7.410 | 7.730 | 943,200 | 0.240 | | 3.20 | |
| DBI | Designer Brands Inc | 15.04 | 14.33 | 14.80 | 3,689,200 | 0.57 | | 4.01 | |
| DBL | Doubleline Opportunistic Credi | 20.54 | 20.37 | 20.47 | 71,300 | -0.15 | | 0.73 | |
| DCF | Dreyfus Alcentra Global Credit Income | 9.270 | 9.160 | 9.200 | 51,600 | 0.030 | | 0.33 | |
| DCI | Donaldson Company | 56.46 | 55.92 | 56.43 | 341,300 | 0.53 | | 0.95 | |
| DCO | Ducommun Inc | 49.76 | 48.10 | 49.64 | 56,800 | 0.86 | | 1.76 | |
| DCP | Dcp Midstream LP | 25.09 | 23.68 | 24.25 | 2,093,600 | -0.14 | | 0.57 | |
| DCP-B | Dcp Midstream LP [Dcp/Pb] | 23.79 | 23.34 | 23.78 | 28,900 | 0.37 | | 1.58 | |
| DCP-C | Dcp Midstream LP [Dcp/Pc] | 24.52 | 24.13 | 24.42 | 16,400 | 0.35 | | 1.45 | |
| DCUE | Dominion Energy Inc 2019 Series A | 105.1 | 104.6 | 105.1 | 319,300 | 0.8 | | 0.75 | |
| DD | Du Pont De.Nemours Inc | 64.69 | 63.72 | 64.33 | 3,584,200 | 0.29 | | 0.45 | |
| DDD | 3D Systems Corp | 8.830 | 8.650 | 8.730 | 708,100 | 0.090 | | 1.04 | |
| DDF | Delaware Dividend & Income | 14.35 | 14.25 | 14.26 | 9,300 | 0.00 |  | 0.00 | |
| DDS | Dillard's | 70.90 | 67.71 | 67.82 | 277,100 | -3.69 | | 5.16 | |
| DDT | Dillard's | 26.19 | 26.11 | 26.11 | 1,700 | -0.04 | | 0.15 | |
| DE | Deere & Company | 170.7 | 168.4 | 169.7 | 1,245,800 | -0.2 | | 0.12 | |
| DEA | Easterly Government Properties | 23.37 | 23.00 | 23.07 | 559,400 | -0.28 | | 1.20 | |
| DECK | Deckers Outdoor Corp | 162.4 | 160.4 | 161.1 | 293,900 | -0.7 | | 0.41 | |
| DEI | Douglas Emmett | 44.72 | 43.85 | 43.93 | 664,400 | -0.72 | | 1.61 | |
| DELL | Dell Technologies Inc | 47.75 | 46.90 | 47.71 | 2,216,400 | 0.35 | | 0.74 | |
| DEO | Diageo Plc | 162.6 | 161.3 | 162.2 | 194,500 | 0.7 | | 0.42 | |
| DESP | Despegar.com Corp | 12.84 | 12.58 | 12.75 | 194,800 | 0.22 | | 1.76 | |
| DEX | Delaware Enhanced Global Dividend | 10.17 | 10.09 | 10.14 | 35,100 | 0.02 | | 0.15 | |
| DFIN | Donnelly Financial Solutions Inc | 10.59 | 10.26 | 10.50 | 209,900 | 0.18 | | 1.74 | |
| DFP | Flaherty & Crumrine Dynamic | 26.41 | 26.20 | 26.26 | 37,900 | 0.06 | | 0.23 | |
| DFS | Discover Financial Services | 85.25 | 84.04 | 84.23 | 1,215,200 | -0.63 | | 0.74 | |
| DG | Dollar General Corp | 154.8 | 153.9 | 154.5 | 1,921,200 | 0.1 | | 0.09 | |
| DGX | Quest Diagnostics Inc | 105.4 | 104.4 | 104.7 | 882,600 | -0.2 | | 0.20 | |
| DHF | Dreyfus High Yield Strategies Fund | 3.040 | 3.020 | 3.030 | 277,100 | -0.005 | | 0.16 | |
| DHI | D.R. Horton | 55.93 | 54.88 | 55.91 | 2,366,000 | 0.78 | | 1.41 | |
| DHR | Danaher Corp | 150.5 | 148.2 | 149.7 | 53,190,400 | 0.8 | | 0.56 | |
| DHR-A | Danaher Corp [Dhr/Pa] | 1,154 | 1,154 | 1,154 | 6,400 | 0 | | 0.00 | |
| DHT | Dht Holdings | 7.580 | 7.370 | 7.460 | 2,686,100 | -0.100 | | 1.32 | |
| DHX | Dice Holdings | 3.195 | 3.110 | 3.170 | 119,300 | 0.010 | | 0.32 | |
| DIAX | Nuveen Dow | 18.29 | 18.11 | 18.28 | 51,100 | 0.13 | | 0.72 | |
| DIN | Dineequity Inc | 84.22 | 81.86 | 83.82 | 295,700 | 1.71 | | 2.08 | |
| DIS | Walt Disney Company | 147.9 | 146.8 | 147.6 | 8,260,700 | 1.5 | | 1.02 | |
| DK | Delek US Holdings | 34.61 | 33.49 | 33.55 | 1,277,600 | -0.73 | | 2.13 | |
| DKL | Delek Logistics Partners LP | 32.94 | 32.06 | 32.72 | 46,600 | 0.48 | | 1.49 | |
| DKS | Dick's Sporting Goods Inc | 48.78 | 47.95 | 48.17 | 1,685,400 | -0.01 | | 0.02 | |
| DKT | Deutsch Bk Contingent Cap TR V | 25.46 | 25.45 | 25.45 | 435,400 | 0.00 | | 0.00 | |
| DL | China Distance Education Holdings | 8.070 | 7.891 | 8.050 | 20,600 | 0.050 | | 0.63 | |
| DLB | Dolby Laboratories | 67.73 | 66.81 | 67.42 | 235,900 | 0.77 | | 1.16 | |
| DLN-A | Dynagas Lng Partners LP [Dlng/Pa] | 23.00 | 22.85 | 23.00 | 5,700 | -0.20 | | 0.86 | |
| DLN-B | Dynagas Lng Partners LP [Dlng/Pb] | 20.26 | 20.00 | 20.00 | 9,200 | -0.32 | | 1.59 | |
| DLNG | Dynagas Lng Partners LP | 2.060 | 1.990 | 2.010 | 74,500 | -0.011 | | 0.52 | |
| DLPH | Delphi Technologies Plc | 13.35 | 13.00 | 13.23 | 692,100 | 0.20 | | 1.53 | |
| DLR | Digital Realty Trust | 118.1 | 115.6 | 117.0 | 1,751,500 | -0.6 | | 0.48 | |
| DLR-C | Digital Rlty TR Inc [Dlr/Pc] | 26.76 | 26.45 | 26.68 | 160,500 | 0.22 | | 0.81 | |
| DLR-G | Digital Rlty TR Inc [Dlr/Pg] | 25.46 | 25.40 | 25.40 | 18,200 | -0.01 | | 0.04 | |
| DLR-I | Digital Rlty TR Inc [Dlr/Pi] | 26.08 | 25.94 | 26.08 | 12,800 | 0.12 | | 0.47 | |
| DLR-J | Digital Rlty TR Inc [Dlr/Pj] | 25.54 | 25.35 | 25.54 | 12,400 | 0.21 | | 0.83 | |
| DLR-K | Digital Rlty TR Inc [Dlr/Pk] | 26.93 | 26.72 | 26.93 | 9,500 | 0.14 | | 0.50 | |
| DLR-L | Digital Realty Trust Inc 5.20% Prf | 25.43 | 25.31 | 25.40 | 41,500 | 0.02 | | 0.08 | |
| DLX | Deluxe Corp | 50.72 | 49.98 | 50.36 | 174,100 | 0.08 | | 0.16 | |
| DMB | Dreyfus Municipal Bond Infrastr | 14.43 | 14.25 | 14.28 | 92,700 | -0.07 | | 0.49 | |
| DMO | Western Asset Mortgage Defined Opp | 20.70 | 20.36 | 20.63 | 122,300 | 0.18 | | 0.88 | |
| DNI | Chartwell Dividend & Income Fund | 12.74 | 12.66 | 12.72 | 15,700 | 0.03 | | 0.24 | |
| DNOW | Now Inc | 11.29 | 11.05 | 11.22 | 683,100 | 0.19 | | 1.72 | |
| DNP | Duff & Phelps Utilities Income | 12.90 | 12.83 | 12.87 | 346,400 | -0.01 | | 0.08 | |
| DNR | Denbury Resources | 1.140 | 1.090 | 1.100 | 6,409,800 | 0.000 | | 0.00 | |
| DO | Diamond Offshore Drilling | 6.120 | 5.810 | 5.870 | 2,313,700 | -0.110 | | 1.84 | |
| DOC | Physicians Realty Trust | 19.09 | 18.58 | 18.65 | 2,105,600 | -0.35 | | 1.84 | |
| DOOR | Masonite Worldwide Hld | 72.97 | 71.52 | 72.77 | 121,300 | 1.43 | | 2.00 | |
| DOV | Dover Corp | 113.6 | 112.7 | 113.2 | 757,500 | 0.3 | | 0.27 | |
| DOW | Dow Inc | 54.07 | 53.05 | 53.10 | 3,253,300 | -0.03 | | 0.06 | |
| DPG | Duff & Phelps Global Utility | 15.20 | 15.05 | 15.15 | 101,600 | 0.05 | | 0.33 | |
| DPLO | Diplomat Pharmacy Inc | 3.960 | 3.925 | 3.930 | 4,881,400 | -0.010 | | 0.25 | |
| DPZ | Domino's Pizza Inc | 294.4 | 285.3 | 293.6 | 1,162,300 | 8.4 | | 2.94 | |
| DQ | Daqo New Energy | 47.00 | 44.76 | 46.41 | 232,800 | 1.41 | | 3.13 | |
| DRD | Drdgold Ltd | 4.730 | 4.500 | 4.710 | 81,900 | 0.290 | | 6.56 | |
| DRE | Duke Realty Corp | 35.26 | 34.70 | 34.82 | 1,530,300 | -0.34 | | 0.97 | |
| DRH | Diamondrock Hospitality Company | 10.54 | 10.44 | 10.48 | 2,389,500 | 0.00 | | 0.00 | |
| DRI | Darden Restaurants | 118.9 | 117.3 | 117.4 | 995,400 | -1.1 | | 0.96 | |
| DRQ | Dril-Quip | 44.92 | 44.25 | 44.65 | 187,000 | 0.17 | | 0.38 | |
| DRUA | Dominion Resources Inc | 25.97 | 25.62 | 25.87 | 63,400 | 0.14 | | 0.54 | |
| DS | Drive Shack Inc | 3.770 | 3.660 | 3.750 | 247,400 | 0.060 | | 1.63 | |
| DS-B | Drive Shack Inc [Ds/Pb] | 25.78 | 25.68 | 25.78 | 1,800 | 0.04 | | 0.16 | |
| DS-C | Drive Shack Inc [Ds/Pc] | 23.51 | 23.51 | 23.51 | 100 | 0.00 | | 0.00 | |
| DS-D | Drive Shack Inc [Ds/Pd] | 23.49 | 23.48 | 23.49 | 700 | 0.12 | | 0.53 | |
| DSE | Duff & Phelps Select Energy ML | 3.740 | 3.660 | 3.740 | 209,800 | 0.040 | | 1.08 | |
| DSL | Doubleline Income Solutions Fun | 19.60 | 19.35 | 19.36 | 796,500 | -0.38 | | 1.93 | |
| DSM | Dreyfus Strategic Muni Bond Fund | 8.080 | 8.030 | 8.060 | 168,000 | -0.010 | | 0.12 | |
| DSSI | Diamond S Shipping Inc | 15.34 | 14.90 | 15.22 | 269,200 | -0.07 | | 0.46 | |
| DSU | Blackrock Debt Strategies Fund | 11.05 | 10.97 | 10.98 | 164,400 | 0.02 | | 0.18 | |
| DSX | Diana Shipping Inc | 3.341 | 3.240 | 3.270 | 301,600 | -0.080 | | 2.39 | |
| DSX-B | Diana Shipping Inc [Dsx/Pb] | 25.57 | 25.41 | 25.57 | 2,500 | 0.19 | | 0.76 | |
| DT | Dynatrace Inc | 24.42 | 23.90 | 24.01 | 2,186,600 | -0.34 | | 1.40 | |
| DTE | Dte Energy Company | 125.4 | 124.4 | 125.3 | 925,400 | 0.4 | | 0.34 | |
| DTF | Duff & Phelps Utilities Tax-Free Income | 14.93 | 14.54 | 14.65 | 39,800 | 0.12 | | 0.83 | |
| DTJ | Dte Energy Company 2016 Series | 25.61 | 25.48 | 25.61 | 8,700 | 0.08 | | 0.31 | |
| DTL.P | Brookfield Dtla Fd Office TR I [Dtla/P] | 20.02 | 19.90 | 20.00 | 23,100 | 0.01 | | 0.05 | |
| DTP | Dte Energy Co. Units | 50.00 | 49.75 | 49.97 | 492,000 | -0.01 | | 0.02 | |
| DTQ | Dte Energy Company Sub Deb 62 | 25.21 | 25.19 | 25.21 | 2,900 | 0.02 | | 0.08 | |
| DTW | Dte Energy Company 2017 Series E 5.25% | 25.85 | 25.58 | 25.79 | 8,000 | 0.21 | | 0.83 | |
| DTY | Dignity Plc | 26.67 | 26.59 | 26.63 | 7,500 | 0.07 | | 0.26 | |
| DUC | Duff & Phelps Utility & Corporate Trust | 9.200 | 9.160 | 9.160 | 14,000 | 0.020 | | 0.22 | |
| DUK | Duke Energy Corp | 89.36 | 88.67 | 89.00 | 4,994,400 | -0.05 | | 0.06 | |
| DUK-A | Duke Energy Corp [Duk/Pa] | 27.55 | 27.28 | 27.51 | 53,600 | 0.22 | | 0.81 | |
| DUKB | Duke Energy Corp 5.625% | 26.95 | 26.69 | 26.95 | 23,900 | 0.22 | | 0.82 | |
| DUKH | Duke Energy Corp 5.125% | 25.45 | 25.38 | 25.45 | 12,600 | 0.05 | | 0.18 | |
| DVA | Davita Healthcare Partners Inc | 72.94 | 72.13 | 72.63 | 857,500 | 0.32 | | 0.44 | |
| DVD | Dover Downs Entertainment | 1.885 | 1.861 | 1.880 | 25,500 | -0.001 | | 0.06 | |
| DVN | Devon Energy Corp | 23.58 | 23.12 | 23.42 | 3,583,900 | 0.00 | | 0.00 | |
| DX | Dynex Capital | 16.86 | 16.74 | 16.84 | 153,500 | -0.02 | | 0.12 | |
| DX-A | Dynex Cap Inc [Dx/Pa] | 26.15 | 26.04 | 26.04 | 900 | -0.10 | | 0.38 | |
| DX-B | Dynex Cap Inc [Dx/Pb] | 25.45 | 25.34 | 25.34 | 5,800 | -0.04 | | 0.16 | |
| DXB | Deutsche Bk Contingent Cap TR | 25.67 | 25.50 | 25.65 | 179,400 | 0.10 | | 0.39 | |
| DXC | Dxc Technology Company | 36.28 | 35.50 | 36.07 | 3,291,900 | 0.21 | | 0.59 | |
| DY | Dycom Industries | 48.36 | 47.07 | 47.36 | 393,600 | -0.09 | | 0.19 | |