EODData

List of Symbols for: NYSE

CodeNameHighLowCloseVolumeChange 
DDominion Energy Inc61.2960.6661.203.46M0.330.54 
DACDanaos Corp95.0193.6994.4153.7K-0.240.25 
DALDelta Air Lines Inc58.1057.9458.109920.360.62 
DANDana Inc21.8121.3421.741.39M0.351.64 
DAOYoudao Inc ADR11.0010.2910.7585.8K0.151.42 
DARDarling International Inc34.6732.7934.313.01M1.614.92 
DAVAEndava Plc ADR7.0606.9707.0401.6K0.0901.29 
DAYDayforce Inc68.8068.6068.802.9M0.200.29 
DBDeutsche Bank Ag38.2737.9838.1610.6K0.431.14 
DBDDiebold Nixdorf Incorporated65.3464.2665.25197.4K0.250.38 
DBIDesigner Brands Inc3.9853.7853.800433.0K-0.1704.28 
DBLDoubleline Opportunistic Credit Fund15.5315.3815.4357.7K-0.060.39 
DBR-HDigitalbridge Group Inc [Dbrg/Ph]21.8521.5621.5723.2K-0.180.83 
DBR-IDigitalbridge Group Inc [Dbrg/Pi]21.7221.6021.7111.1K0.080.37 
DBR-JDigitalbridge Group Inc [Dbrg/Pj]21.3921.1321.3950.9K0.090.42 
DBRGDigitalbridge Group Inc10.8610.7010.862.0K0.211.96 
DBRGpH21.8521.5621.5723.2K-0.180.83 
DBRGpI21.7221.6021.7111.1K0.080.37 
DBRGpJ21.3921.1321.3950.9K0.090.42 
DCIDonaldson Company87.9987.4787.74349.5K-0.090.10 
DCODucommun Inc97.4695.0597.41124.7K1.111.15 
DDDupont Denemours Inc40.4440.4440.441000.040.10 
DD-36.9934.0234.19446.4K0.00NaN 
DDD3D Systems Corp2.2752.2752.2754970.0452.02 
DDLDingdong [Cayman] Ltd ADR1.7801.6501.68036.9K-0.0905.08 
DDSDillard's625.0609.1609.1119.4K-1.10.18 
DDT25.9525.9025.914.0K-0.020.08 
DEDeere & Company478.9478.9478.9501.00.21 
DEAEasterly Government Properties22.0721.5921.76408.4K0.180.83 
DECDiversified Energy Company Plc14.7414.7114.732.8K0.040.27 
DECKDeckers Outdoor Corp83.5082.9883.507.7K0.790.96 
DEIDouglas Emmett12.2311.9512.012.44M-0.191.56 
DELLDell Technologies Inc140.6139.5140.216.6K1.41.04 
DEODiageo Plc ADR97.8297.4797.712.8K0.380.39 
DFHDream Finders Homes Inc Cl A19.3019.0619.202.2K0.321.69 
DFINDonnelly Financial Solutions Inc47.7546.6246.79227.8K-0.350.74 
DFPFlaherty & Crumrine Dynamic21.7821.6421.7041.7K0.010.05 
DGDollar General Corp104.2100.3104.13.12M3.73.66 
DGXQuest Diagnostics Inc187.3187.3187.3142-1.60.84 
DHFDreyfus High Yield Strategies Fund2.5602.5402.550297.6K0.0000.00 
DHID.R. Horton147.5147.5147.52010.50.35 
DHRDanaher Corp216.6210.9215.82.84M4.62.19 
DHTDht Holdings13.5013.1713.501.0K0.141.05 
DHXDice Holdings1.9401.7201.740263.8K0.0502.96 
DIAXNuveen Dow15.0214.8814.9972.7K0.050.33 
DINDineequity Inc25.9225.0825.47432.4K-0.030.12 
DINOHF Sinclair Corp56.2454.8855.021.76M-0.320.58 
DISWalt Disney Company115.0114.5114.918.6K0.10.07 
DIVYSound Equity Income ETF25.8025.7125.801.8K0.230.90 
DKDelek US Holdings42.0040.4741.701.77M0.200.48 
DKLDelek Logistics Partners LP45.6244.9045.6157.3K0.491.09 
DKS220.0219.2219.21.4K1.20.56 
DLBDolby Laboratories66.0665.4365.77295.8K0.290.44 
DLN-ADynagas Lng Partners LP [Dlng/Pa]26.2726.0026.153.0K0.010.02 
DLNGDynagas Lng Partners LP3.5453.5103.53017.2K0.0200.57 
DLNGpA26.2726.0026.153.0K0.010.02 
DLRDigital Realty Trust170.0166.5168.61.26M-0.60.38 
DLR-JDigital Rlty TR Inc [Dlr/Pj]22.7622.5522.592.7K-0.050.22 
DLR-KDigital Rlty TR Inc [Dlr/Pk]24.5024.3724.4013.2K-0.070.28 
DLR-LDigital Realty Trust Inc 5.20% Prf22.3422.1522.218.0K0.010.04 
DLRpJ22.7622.5522.592.7K-0.050.22 
DLRpK24.5024.3724.4013.2K-0.070.28 
DLRpL22.3422.1522.218.0K0.010.04 
DLXDeluxe Corp21.0420.5920.63256.3K-0.231.10 
DLYDoubleline Yield Opportunities Fund14.8214.7314.80167.4K0.010.07 
DMADestra Multi-Alternative Fund8.8448.7868.84016.3K0.0200.23 
DMBDreyfus Municipal Bond Infrastr10.8510.7810.8329.7K0.030.28 
DMOWestern Asset Mortgage Defined Opp12.0311.9512.0322.7K0.050.42 
DNAGinkgo Bioworks Hldgs Inc8.7008.5008.5004.1K0.0400.47 
DNOWDnow Inc13.2812.8112.903.27M-0.231.75 
DNPDuff & Phelps Utilities Income10.2110.1610.21396.6K0.010.10 
DNZ.WTD and Z Media Acquisition Corp.0.00000.00000.000000.0000NaN 
DOCHealthpeak Properties Inc17.9617.6317.904.87M0.201.13 
DOCNDigitalocean Holdings Inc50.4050.3450.401.2K0.400.80 
DOCSDoximity Inc Cl A52.9152.9152.911000.190.36 
DOLEDole Plc13.8213.3913.791.14M-0.010.07 
DOUGDouglas Elliman Inc2.6852.5802.650217.2K0.0501.92 
DOVDover Corp187.5182.1184.01.45M1.91.03 
DOWDow Inc22.4322.3822.422.5K0.110.49 
DPGDuff & Phelps Global Utility13.2013.0413.1673.8K0.090.69 
DQDaqo New Energy ADR34.7434.2634.503.9K-1.113.12 
DRDDrdgold Ltd ADR27.9927.5327.8813.8K0.281.01 
DRHDiamondrock Hospitality Company9.4209.2109.2605.97M-0.0700.75 
DRH-ADiamondrock Hospitality Company 8.250%25.4025.2425.407.9K0.120.48 
DRHpA25.4025.2425.407.9K0.120.48 
DRIDarden Restaurants174.1170.6171.61.7M-2.01.15 
DRLLStrive U.S. Energy ETF29.7829.4029.5631.8K0.431.48 
DSLDoubleline Income Solutions Fund11.5911.5211.55330.8K0.020.17 
DSMDreyfus Strategic Muni Bond Fund6.0105.9605.990147.1K0.0000.00 
DSMCETF Series Distillate Small/Mid Cash34.9234.8134.852.5K0.260.77 
DSTXDistillate Intl Stability & Value ETF31.3131.3031.305220.351.13 
DSUBlackrock Debt Strategies Fund10.3710.3310.34135.7K-0.030.29 
DSXDiana Shipping Inc1.8301.7501.800198.7K-0.0100.55 
DSX-BDiana Shipping Inc [Dsx/Pb]27.4527.4527.454000.431.60 
DSX.WDiana Shipping Inc WT (Dsx/W)0.11500.11000.11012.7K-0.00494.26 
DSX.WS0.11500.11000.11012.7K-0.00494.26 
DSX.WTDiana Shipping Inc. WT0.00000.00000.000000.0000NaN 
DSXpB27.4527.4527.454000.431.60 
DTDynatrace Inc47.1346.3346.824.49M0.100.21 
DTBDte Energy Company 2020 Series G 4.375%18.3018.1218.1316.9K-0.060.33 
DTEDte Energy Company139.8138.3139.81.68M0.70.47 
DTFDtf Tax-Free Income 2028 Term Fund Inc11.4011.3111.3310.5K0.000.02 
DTGDte Energy Company 2021 Sr E18.3318.1718.2315.2K-0.020.11 
DTKDte Energy Company 2025 Series H 6.25%25.2625.1525.1864.3K-0.020.08 
DTMDt Midstream Inc115.0113.9114.6460.3K-0.20.20 
DTWDte Energy Company 2017 Series E 5.25%22.3122.1822.2926.6K0.110.50 
DUKDuke Energy Corp123.5123.5123.5422-0.20.14 
DUK-ADuke Energy Corp [Duk/Pa]25.4125.2825.3940.6K0.060.24 
DUKBDuke Energy Corp 5.625%25.0324.9125.0040.0K0.110.44 
DUKpA25.4125.2825.3940.7K0.060.24 
DVDoubleverify Holdings Inc10.9010.2910.874.49M0.494.72 
DVADavita Healthcare Partners Inc124.1120.4122.3928.0K2.11.75 
DVNDevon Energy Corp35.1235.0035.112.2K-0.050.14 
DXDynex Capital13.7813.7613.761.1K0.030.22 
DX-CDynex Capital Inc [Dx/Pc]26.0525.6826.0519.5K0.150.58 
DXCDxc Technology Company13.6213.3913.521.15M0.000.00 
DXpC26.0525.6826.0519.5K0.150.58 
DXYZDestiny Tech100 Inc24.1324.0724.135080.070.29 
DYDycom Industries292.4284.3290.6217.3K-3.01.03 

MEMBER LOGIN

216.73.216.211
United States

GLOBAL INDICES

CodeLastChange
COMP23,5275232.3
DJI47,9285591.2
SP5006,847140.2
INDS12,8971721.4
CAC8,1561011.3
DAX24,0881280.5
NKY50,843-690.1
HSI26,696470.2
OBX1,534120.8
AORD9,098-110.1
TWII27,785-850.3
JKSE8,367-250.3
STI4,542541.2
ATX4,859230.5
NZD13,605-130.1
BEL5,041691.4
BVSP157,7492,4921.6