| Code | Name | High | Low | Close | Volume | Change | |
|---|
| D | Dominion Resources | 78.14 | 77.32 | 77.37 | 3,254,600 | -0.11 |  | 0.14 |   |
| DAC | Danaos Corp | 9.600 | 8.980 | 8.980 | 7,500 | -0.400 | | 4.26 | |
| DAL | Delta Air Lines Inc | 63.27 | 62.19 | 62.25 | 7,532,000 | -0.91 | | 1.44 | |
| DAN | Dana Inc | 18.65 | 18.04 | 18.37 | 1,167,400 | -0.19 | | 1.02 | |
| DAR | Darling International Inc | 19.84 | 19.62 | 19.72 | 584,900 | -0.03 | | 0.15 | |
| DATA | Tableau Software Inc Cl A | 176.1 | 173.3 | 174.2 | 1,391,900 | 1.8 |  | 1.02 | |
| DAVA | Endava Plc | 41.34 | 38.12 | 38.82 | 146,300 | -1.68 | | 4.15 | |
| DB | Deutsche Bank Ag | 8.040 | 7.870 | 7.880 | 5,059,000 | -0.090 | | 1.13 | |
| DBD | Diebold Nixdorf Inc | 9.900 | 9.230 | 9.280 | 734,300 | -0.490 | | 5.02 | |
| DBI | Designer Brands Inc | 18.31 | 17.89 | 17.93 | 1,310,200 | -0.32 | | 1.75 | |
| DBL | Doubleline Opportunistic Credi | 20.99 | 20.58 | 20.99 | 59,400 | 0.26 | | 1.25 | |
| DCF | Dreyfus Alcentra Global Credit Income | 9.338 | 9.230 | 9.230 | 17,800 | -0.060 | | 0.65 | |
| DCI | Donaldson Company | 49.61 | 48.82 | 48.82 | 444,000 | -0.51 | | 1.03 | |
| DCO | Ducommun Inc | 44.32 | 43.22 | 43.63 | 74,800 | -0.56 | | 1.27 | |
| DCP | Dcp Midstream LP | 30.94 | 29.96 | 30.69 | 796,600 | -0.17 | | 0.55 | |
| DCP-B | Dcp Midstream LP Red Perp Cum Pfd Unit | 24.74 | 24.58 | 24.60 | 9,700 | -0.02 | | 0.08 | |
| DCP-C | Dcp Midstream LP Red Perp Pfd Unit Ser C | 24.70 | 24.65 | 24.65 | 10,400 | 0.05 | | 0.20 | |
| DCUD | Dominion Resources Inc | 50.54 | 50.40 | 50.52 | 482,400 | 0.07 | | 0.14 | |
| DCUE | Dominion Energy Inc 2019 Series A | 103.8 | 103.1 | 103.1 | 95,300 | -0.2 | | 0.15 | |
| DD | Du Pont De.Nemours Inc | 72.55 | 70.85 | 71.30 | 3,052,700 | -1.02 | | 1.41 | |
| DDD | 3D Systems Corp | 9.050 | 8.825 | 8.950 | 1,165,400 | 0.090 | | 1.02 | |
| DDF | Delaware Dividend & Income | 15.21 | 15.07 | 15.11 | 21,700 | -0.08 | | 0.55 | |
| DDS | Dillard's | 67.43 | 64.25 | 64.28 | 457,100 | -2.92 | | 4.35 | |
| DDT | Dillard's | 26.22 | 26.06 | 26.19 | 12,500 | 0.02 | | 0.08 | |
| DE | Deere & Company | 166.6 | 163.1 | 163.1 | 1,368,100 | -3.1 | | 1.85 | |
| DEA | Easterly Government Properties | 18.60 | 18.46 | 18.55 | 537,000 | 0.06 | | 0.32 | |
| DECK | Deckers Outdoor Corp | 176.6 | 172.0 | 175.1 | 348,900 | -1.3 | | 0.71 | |
| DEI | Douglas Emmett | 40.46 | 39.75 | 40.04 | 385,300 | -0.30 | | 0.74 | |
| DELL | Dell Technologies Inc | 56.52 | 55.37 | 56.50 | 1,801,500 | 0.49 | | 0.87 | |
| DEO | Diageo Plc | 171.6 | 170.6 | 170.9 | 266,500 | 0.7 | | 0.42 | |
| DESP | Despegar.com Corp | 14.06 | 13.82 | 13.83 | 147,000 | -0.17 | | 1.21 | |
| DEX | Delaware Enhanced Global Dividend | 9.970 | 9.940 | 9.940 | 90,300 | -0.020 | | 0.20 | |
| DF | Dean Foods Company | 1.060 | 1.010 | 1.020 | 1,255,100 | -0.030 | | 2.86 | |
| DFIN | Donnelly Financial Solutions Inc | 13.99 | 13.47 | 13.54 | 150,000 | -0.31 | | 2.24 | |
| DFP | Flaherty & Crumrine Dynamic | 25.47 | 25.25 | 25.35 | 55,800 | 0.06 | | 0.24 | |
| DFS | Discover Financial Services | 81.13 | 79.98 | 80.02 | 1,283,700 | -0.92 | | 1.14 | |
| DG | Dollar General Corp | 145.1 | 143.4 | 145.0 | 1,455,400 | 0.8 | | 0.53 | |
| DGX | Quest Diagnostics Inc | 101.5 | 99.9 | 100.2 | 1,073,400 | -1.3 | | 1.29 | |
| DHF | Dreyfus High Yield Strategies Fund | 3.080 | 3.060 | 3.070 | 73,500 | -0.010 | | 0.32 | |
| DHI | D.R. Horton | 46.04 | 45.14 | 45.20 | 1,725,900 | -0.24 | | 0.53 | |
| DHR | Danaher Corp | 141.3 | 139.4 | 139.7 | 2,755,300 | -0.2 | | 0.13 | |
| DHR-A | Danaher Corp Mandatory Conv Pfd Ser A | 1,118 | 1,111 | 1,111 | 21,400 | -3 | | 0.27 | |
| DHT | Dht Holdings | 5.985 | 5.815 | 5.880 | 1,255,100 | -0.080 | | 1.34 | |
| DHX | Dice Holdings | 3.950 | 3.660 | 3.680 | 697,900 | -0.250 | | 6.36 | |
| DIAX | Nuveen Dow | 17.90 | 17.82 | 17.83 | 54,100 | -0.04 | | 0.22 | |
| DIN | Dineequity Inc | 96.70 | 94.55 | 94.92 | 530,300 | 0.27 | | 0.29 | |
| DIS | Walt Disney Company | 144.7 | 142.4 | 142.6 | 5,296,300 | -1.7 | | 1.20 | |
| DK | Delek US Holdings | 39.46 | 38.31 | 38.54 | 1,250,500 | -0.57 | | 1.46 | |
| DKL | Delek Logistics Partners LP | 32.19 | 31.85 | 31.98 | 17,200 | -0.14 | | 0.44 | |
| DKS | Dick's Sporting Goods Inc | 38.00 | 37.35 | 37.92 | 1,169,700 | 0.17 | | 0.45 | |
| DKT | Deutsch Bk Contingent Cap TR V | 25.46 | 25.29 | 25.37 | 372,500 | -0.13 | | 0.51 | |
| DL | China Distance Education Holdings | 5.130 | 5.030 | 5.050 | 29,000 | -0.060 | | 1.17 | |
| DLB | Dolby Laboratories | 65.60 | 64.87 | 65.19 | 286,000 | -0.12 | | 0.18 | |
| DLN-A | Dynagas Lng Partners LP 9.00% Series A | 18.00 | 17.84 | 17.89 | 7,200 | 0.05 | | 0.29 | |
| DLN-B | Dynagas Lng Partners LP Pfd Unit Ser B | 16.73 | 16.54 | 16.70 | 3,700 | 0.01 | | 0.03 | |
| DLNG | Dynagas Lng Partners LP | 1.450 | 1.410 | 1.410 | 35,800 | -0.030 | | 2.08 | |
| DLPH | Delphi Technologies Plc | 17.63 | 17.21 | 17.46 | 1,071,400 | -0.29 | | 1.63 | |
| DLR | Digital Realty Trust | 120.1 | 118.4 | 119.4 | 584,900 | -0.2 | | 0.19 | |
| DLR-C | Digital Realty Trust Inc 6.625% Series C | 27.73 | 27.17 | 27.60 | 10,900 | 0.23 | | 0.84 | |
| DLR-G | Digital Realty Trust Inc | 25.49 | 25.36 | 25.49 | 10,300 | 0.00 |  | 0.00 | |
| DLR-I | Digital Rlty TR Inc Pfd Sr I % | 26.24 | 26.10 | 26.24 | 20,900 | 0.08 | | 0.31 | |
| DLR-J | Digital Realty Trust Inc Cum Redeemable | 25.17 | 25.06 | 25.17 | 4,300 | 0.10 | | 0.38 | |
| DLR-K | Digital Realty Trust Inc Red Pfd Ser K | 26.19 | 26.10 | 26.19 | 34,300 | 0.05 | | 0.19 | |
| DLX | Deluxe Corp | 41.73 | 40.63 | 41.25 | 299,700 | -0.49 | | 1.17 | |
| DMB | Dreyfus Municipal Bond Infrastr | 13.67 | 13.51 | 13.64 | 55,400 | 0.01 | | 0.07 | |
| DMO | Western Asset Mortgage Defined Opp | 22.00 | 21.76 | 22.00 | 28,800 | 0.24 | | 1.10 | |
| DNI | Chartwell Dividend & Income Fund | 11.77 | 11.65 | 11.67 | 18,500 | -0.09 | | 0.77 | |
| DNOW | Now Inc | 12.68 | 12.29 | 12.33 | 911,100 | -0.31 | | 2.45 | |
| DNP | Duff & Phelps Utilities Income | 12.00 | 11.94 | 11.99 | 319,800 | 0.02 | | 0.17 | |
| DNR | Denbury Resources | 1.210 | 1.120 | 1.120 | 16,885,800 | -0.070 | | 5.88 | |
| DO | Diamond Offshore Drilling | 8.410 | 7.930 | 7.930 | 1,967,200 | -0.430 | | 5.14 | |
| DOC | Physicians Realty Trust | 17.46 | 17.24 | 17.36 | 1,321,700 | 0.06 | | 0.35 | |
| DOOR | Masonite Wrldwde Hld | 53.64 | 52.18 | 52.48 | 343,900 | -0.67 | | 1.26 | |
| DOV | Dover Corp | 99.08 | 95.27 | 95.46 | 1,346,000 | -3.86 | | 3.89 | |
| DOW | Dow Inc | 52.30 | 51.23 | 51.60 | 4,417,500 | -0.72 | | 1.38 | |
| DPG | Duff & Phelps Global Utility | 15.96 | 15.88 | 15.95 | 122,300 | -0.02 | | 0.13 | |
| DPLO | Diplomat Pharmacy Inc | 5.970 | 5.310 | 5.370 | 679,300 | -0.540 | | 9.14 | |
| DPZ | Domino's Pizza Inc | 253.5 | 244.7 | 253.0 | 3,286,600 | 6.5 | | 2.62 | |
| DQ | Daqo New Energy | 43.17 | 41.96 | 42.78 | 143,200 | 0.70 | | 1.66 | |
| DRD | Drdgold Ltd | 3.000 | 2.850 | 2.980 | 80,600 | 0.040 | | 1.36 | |
| DRE | Duke Realty Corp | 33.41 | 32.88 | 33.21 | 1,679,000 | -0.03 | | 0.09 | |
| DRH | Diamondrock Hospitality Company | 10.14 | 9.95 | 10.03 | 1,447,300 | -0.11 | | 1.08 | |
| DRI | Darden Restaurants | 123.9 | 121.3 | 122.2 | 1,438,000 | -1.0 | | 0.81 | |
| DRQ | Dril-Quip | 46.18 | 45.27 | 45.29 | 234,400 | -0.73 | | 1.59 | |
| DRUA | Dominion Resources Inc | 25.94 | 25.79 | 25.85 | 138,600 | 0.01 | | 0.04 | |
| DS | Drive Shack Inc | 4.930 | 4.770 | 4.770 | 211,500 | -0.160 | | 3.25 | |
| DS-B | Drive Shack Inc [Dspb] | 25.90 | 25.90 | 25.90 | 200 | -0.08 | | 0.32 | |
| DS-C | Drive Shack Inc [Dspc] | 24.84 | 24.84 | 24.84 | 300 | -0.16 | | 0.63 | |
| DS-D | Drive Shack Inc [Dspd] | 25.00 | 25.00 | 25.00 | 100 | 0.00 | | 0.00 | |
| DSE | Duff & Phelps Select Energy ML | 5.240 | 5.160 | 5.160 | 67,900 | -0.060 | | 1.15 | |
| DSL | Doubleline Income Solutions Fun | 20.32 | 20.13 | 20.13 | 373,300 | -0.24 | | 1.18 | |
| DSM | Dreyfus Strategic Muni Bond Fund | 8.190 | 8.150 | 8.170 | 54,000 | -0.010 | | 0.12 | |
| DSSI | Diamond S Shipping Inc | 12.85 | 12.63 | 12.70 | 181,600 | -0.15 | | 1.17 | |
| DSU | Blackrock Debt Strategies Fund | 10.85 | 10.80 | 10.83 | 75,900 | -0.01 | | 0.09 | |
| DSX | Diana Shipping Inc | 3.670 | 3.550 | 3.570 | 470,300 | -0.120 | | 3.25 | |
| DSX-B | Diana Shipping | 24.82 | 24.75 | 24.82 | 1,500 | 0.08 | | 0.32 | |
| DTE | Dte Energy Company | 130.7 | 129.8 | 130.1 | 694,700 | 0.5 | | 0.41 | |
| DTF | Duff & Phelps Utilities Tax-Free Income | 13.98 | 13.90 | 13.94 | 2,100 | 0.00 | | 0.00 | |
| DTJ | Dte Energy Company 2016 Series | 25.96 | 25.87 | 25.96 | 65,900 | 0.06 | | 0.23 | |
| DTL.P | Datalink Corp | 20.44 | 20.00 | 20.05 | 3,500 | -0.04 | | 0.20 | |
| DTQ | Dte Energy CO | 25.35 | 25.24 | 25.35 | 34,900 | 0.00 | | 0.00 | |
| DTV | Dte Energy CO | 57.14 | 56.83 | 56.90 | 188,000 | 0.22 | | 0.39 | |
| DTW | Dte Energy Company 2017 Series E 5.25% | 25.82 | 25.70 | 25.82 | 29,500 | 0.09 | | 0.35 | |
| DTY | Dte Energy CO | 27.24 | 27.10 | 27.24 | 6,800 | 0.09 | | 0.33 | |
| DUC | Duff & Phelps Utility & Corporate Trust | 8.830 | 8.760 | 8.810 | 25,000 | 0.050 | | 0.57 | |
| DUK | Duke Energy Corp | 89.69 | 88.89 | 89.14 | 2,103,100 | 0.11 | | 0.12 | |
| DUK-A | Duke Energy Corp Dep Shs Repstg 1/1000Th | 26.79 | 26.63 | 26.79 | 119,800 | 0.16 | | 0.60 | |
| DUKB | Duke Energy Corp 5.625% Junior | 26.96 | 26.68 | 26.94 | 28,500 | 0.24 | | 0.90 | |
| DUKH | Duke Energy Corp | 25.35 | 25.21 | 25.35 | 27,900 | 0.16 | | 0.64 | |
| DVA | Davita Healthcare Partners Inc | 57.39 | 55.55 | 56.65 | 1,280,000 | -1.05 | | 1.82 | |
| DVD | Dover Downs Entertainment | 1.990 | 1.960 | 1.970 | 14,500 | 0.000 | | 0.00 | |
| DVN | Devon Energy Corp | 26.96 | 25.92 | 25.93 | 5,634,500 | -0.87 | | 3.25 | |
| DX | Dynex Capital | 17.35 | 17.12 | 17.31 | 340,400 | 0.15 | | 0.87 | |
| DX-A | Dynex Capital Inc | 25.63 | 25.54 | 25.61 | 2,600 | 0.01 | | 0.03 | |
| DX-B | Dynex Capital Inc | 24.83 | 24.78 | 24.80 | 7,300 | 0.00 | | 0.00 | |
| DXB | Deutsche Bk Contingent Cap TR | 24.77 | 24.47 | 24.58 | 333,200 | -0.19 | | 0.77 | |
| DXC | Dxc Technology Company | 57.07 | 55.99 | 56.02 | 1,521,400 | -0.86 | | 1.51 | |
| DY | Dycom Industries | 55.01 | 54.00 | 54.07 | 178,400 | -0.84 | | 1.53 | |
| DYNC | Dynegy Inc 7.00% Tangible Equi | 92.57 | 91.00 | 92.57 | 153,500 | 1.68 | | 1.85 | |