Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
DDominion Resources75.8975.0575.525,324,2000.410.55 
DACDanaos Corp0.92000.87180.880042,800-0.02682.96 
DALDelta Air Lines Inc50.2449.5249.765,896,200-0.541.07 
DANDana Inc17.8816.5916.602,129,900-1.478.14 
DARDarling International Inc21.1220.6620.81742,800-0.311.47 
DATATableau Software Inc Cl A136.3127.7127.91,578,100-8.86.43 
DAVAEndava Plc26.1425.3025.3025,900-0.451.75 
DBDeutsche Bank Ag8.3508.1808.2106,528,400-0.2202.61 
DBDDiebold Nixdorf Inc11.4010.5210.751,793,100-0.685.95 
DBLDoubleline Opportunistic Credi19.9619.8019.93116,4000.040.20 
DCFDreyfus Alcentra Global Credit Income8.8248.6808.75544,200-0.0350.40 
DCIDonaldson Company49.0447.5147.51304,800-1.953.94 
DCODucommun Inc44.9443.3643.4075,200-1.533.41 
DCPDcp Midstream LP34.0332.7232.84541,800-1.153.38 
DCP-BDcp Midstream LP Red Perp Cum Pfd Unit24.2223.9724.097,400-0.040.17 
DCP-CDcp Midstream LP Red Perp Pfd Unit Ser C24.8624.7524.8529,600-0.040.16 
DCUDDominion Resources Inc49.8249.5249.776,9000.120.24 
DD-ADu Pont E I 3.50 Pfd82.0082.0082.001000.000.00 
DD-BDu Pont E I 4.50 Pfd102.1101.8102.1500-1.81.71 
DDD3D Systems Corp11.5410.8410.902,509,900-0.494.30 
DDEDover Downs Gaming & Entertainment Inc2.6102.5502.56024,200-0.0702.66 
DDFDelaware Dividend & Income13.0012.7912.8318,700-0.060.47 
DDSDillard's73.6171.4471.83276,400-1.562.13 
DDTDillard's26.2026.1026.195,900-0.060.21 
DEDeere & Company158.9155.3155.92,177,800-3.82.37 
DEAEasterly Government Properties18.1917.8717.87745,900-0.150.83 
DECKDeckers Outdoor Corp146.1139.9140.5382,500-5.73.90 
DEIDouglas Emmett40.7740.0940.111,139,900-0.421.04 
DELLDell Technologies Inc61.1759.5159.551,505,400-1.161.91 
DEODiageo Plc163.8162.1162.8385,500-1.00.63 
DESPDespegar.com Corp15.3714.6214.76334,800-0.603.91 
DEXDelaware Enhanced Global Dividend9.7409.6409.73058,100-0.0100.10 
DFDean Foods Company3.1002.9302.9502,074,400-0.1504.84 
DFINDonnelly Financial Solutions Inc15.0514.2814.40419,800-0.654.32 
DFPFlaherty & Crumrine Dynamic24.0123.8623.8932,000-0.160.67 
DFSDiscover Financial Services71.8369.9770.351,956,800-2.072.86 
DGDollar General Corp118.5117.3117.51,766,600-0.40.30 
DGXQuest Diagnostics Inc90.4488.5089.241,284,700-0.380.42 
DHFDreyfus High Yield Strategies Fund3.1203.0903.100109,1000.0100.32 
DHID.R. Horton41.4440.2840.935,385,6000.390.96 
DHRDanaher Corp132.6129.7129.72,943,000-2.61.97 
DHR-ADanaher Corp Mandatory Conv Pfd Ser A1,0461,0361,03610,100-141.36 
DHTDht Holdings4.6304.5104.530851,800-0.1302.79 
DHXDice Holdings2.5002.3002.380141,500-0.1405.56 
DIAXNuveen Dow17.9317.6217.6797,100-0.301.67 
DINDineequity Inc88.1985.3285.82487,500-2.332.64 
DISWalt Disney Company109.0107.5108.224,133,800-0.40.40 
DKDelek US Holdings36.6434.8335.621,161,400-1.233.34 
DKLDelek Logistics Partners LP32.4432.0032.2115,400-0.180.56 
DKSDick's Sporting Goods Inc35.3134.3434.351,715,900-0.902.55 
DKTDeutsch Bk Contingent Cap TR V26.0725.9025.93104,300-0.130.50 
DLChina Distance Education Holdings7.1507.0107.0507,500-0.0100.14 
DLBDolby Laboratories64.9863.2063.37283,300-1.632.51 
DLN-ADynagas Lng Partners LP 9.00% Series A19.7018.7619.4336,300-1.125.45 
DLN-BDynagas Lng Partners LP Pfd Unit Ser B19.2617.8119.2637,600-0.391.98 
DLNGDynagas Lng Partners LP2.4402.2602.380809,500-0.2509.51 
DLPHDelphi Technologies Plc19.4718.7018.79917,400-0.804.08 
DLRDigital Realty Trust120.9119.1119.11,068,200-0.30.24 
DLR-CDigital Realty Trust Inc 6.625% Series C26.3526.2026.2510,2000.050.19 
DLR-GDigital Realty Trust Inc25.0924.9924.9913,400-0.070.28 
DLR-HDigital Realty25.0024.9724.98607,5000.000.00 
DLR-IDigital Rlty TR Inc Pfd Sr I %26.2525.8625.8652,500-0.381.45 
DLR-JDigital Realty Trust Inc Cum Redeemable23.6923.6223.6620,000-0.020.07 
DLR-KDigital Realty Trust Inc Red Pfd Ser K25.0524.9224.9863,000-0.020.08 
DLXDeluxe Corp42.1440.3240.35274,700-2.094.92 
DMBDreyfus Municipal Bond Infrastr12.7912.6612.7898,0000.110.87 
DMOWestern Asset Mortgage Defined Opp20.9020.5120.7248,8000.190.93 
DNIChartwell Dividend & Income Fund11.4311.1511.1726,800-0.232.02 
DNOWNow Inc14.5813.8413.911,036,400-0.724.92 
DNPDuff & Phelps Utilities Income11.7011.5411.60436,700-0.050.43 
DNRDenbury Resources2.0901.8701.90022,541,000-0.0502.56 
DODiamond Offshore Drilling10.7510.0910.263,744,400-0.645.87 
DOCPhysicians Realty Trust19.0718.8518.912,846,700-0.010.05 
DOORMasonite Wrldwde Hld50.5949.1649.16126,800-1.753.44 
DOVDover Corp92.1490.2790.30688,700-2.162.34 
DPGDuff & Phelps Global Utility I14.8914.7814.80236,000-0.050.34 
DPLODiplomat Pharmacy Inc6.3305.8655.9701,332,400-0.3906.13 
DPZDomino's Pizza Inc245.0239.2239.3847,800-5.82.37 
DQDaqo New Energy32.6130.7331.45419,200-1.193.65 
DRDDrdgold Ltd1.9801.9401.96064,800-0.0402.00 
DREDuke Realty Corp30.9530.6130.672,548,000-0.030.10 
DRHDiamondrock Hospitality Company10.9310.7010.792,512,800-0.121.10 
DRIDarden Restaurants118.2115.8117.41,957,7001.31.15 
DRQDril-Quip46.1243.8544.03521,600-2.936.24 
DRUADominion Resources Inc25.0524.8625.0155,4000.030.12 
DSDrive Shack Inc5.3505.0905.170333,300-0.1202.27 
DS-BDrive Shack Inc [Dspb]25.8725.8725.87100-0.120.47 
DS-CDrive Shack Inc [Dspc]24.8924.8924.895000.431.76 
DS-DDrive Shack Inc [Dspd]25.0024.9525.007,000-0.120.46 
DSEDuff & Phelps Select Energy ML5.1204.9505.000199,000-0.1302.53 
DSLDoubleline Income Solutions Fun19.9019.7419.75231,000-0.150.75 
DSMDreyfus Strategic Muni Bond Fund7.8107.7507.75062,400-0.0200.26 
DSUBlackrock Debt Strategies Fund10.7310.7010.70127,100-0.030.28 
DSWDSW Inc21.1420.2320.322,787,200-0.763.61 
DSXDiana Shipping Inc2.7802.7102.720407,300-0.0100.37 
DSX-BDiana Shipping23.4423.3423.364,2000.010.04 
DTEDte Energy Company125.7123.5124.91,860,5001.71.34 
DTFDuff & Phelps Utilities Tax-Free Income13.4313.3913.435,8000.090.67 
DTJDte Energy Company 2016 Series25.0024.7824.9736,700-0.050.20 
DTL.PDatalink Corp21.5921.3721.371,400-0.341.59 
DTQDte Energy CO25.0224.8725.013,000-0.020.08 
DTVDte Energy CO55.6554.8155.3891,6000.551.00 
DTWDte Energy Company 2017 Series E 5.25%24.9424.7324.8937,200-0.050.20 
DTYDte Energy CO26.8226.6126.769,1000.150.56 
DUCDuff & Phelps Utility & Corporate Trust8.5508.5108.55015,1000.0660.77 
DUKDuke Energy Corp91.6789.9190.704,174,3000.790.88 
DUKBDuke Energy Corp 5.625% Junior25.5025.4025.4344,6000.020.07 
DUKHDuke Energy Corp25.0524.8324.8549,900-0.080.32 
DVADavita Healthcare Partners Inc55.0054.0154.051,275,200-0.951.73 
DVDDover Downs Entertainment2.0402.0202.0306,8000.0201.00 
DVNDevon Energy Corp31.6030.2230.347,403,900-1.314.14 
DWDPDowdupont Inc55.4053.6153.9213,462,600-2.003.58 
DXDynex Capital5.9905.9105.920849,000-0.0601.00 
DX-ADynex Capital Inc25.9325.8025.805000.000.00 
DX-BDynex Capital Inc24.1024.0024.0415,4000.040.17 
DXBDeutsche Bk Contingent Cap TR I25.2025.0825.0941,600-0.100.40 
DXCDxc Technology Company66.5064.3264.341,187,900-2.303.45 
DYDycom Industries49.0046.8746.94494,600-2.444.94 
DYNCDynegy Inc 7.00% Tangible Equi98.9498.2798.7442,000-0.130.13 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
107.23.176.162
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,643-1962.50
DJI25,502-4601.77
SP5002,801-541.90
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,31350.35
BDI1,200494.26
HSI30,063-2530.83