| Code | Name | High | Low | Close | Volume | Change | |
|---|
| D | Dominion Resources | 65.19 | 64.14 | 65.00 | 4,604,300 | 0.20 |  | 0.31 |   |
| DAC | Danaos Corp | 1.170 | 1.100 | 1.100 | 42,400 | -0.050 |  | 4.35 | |
| DAL | Delta Air Lines Inc | 54.04 | 52.78 | 53.13 | 12,115,900 | -1.52 | | 2.78 | |
| DAN | Dana Inc | 25.38 | 24.91 | 25.26 | 754,000 | 0.10 | | 0.40 | |
| DAR | Darling International Inc | 17.69 | 17.12 | 17.40 | 852,100 | 0.23 | | 1.34 | |
| DATA | Tableau Software Inc Class A | 84.72 | 81.87 | 83.61 | 715,600 | 2.20 | | 2.70 | |
| DB | Deutsche Bank Ag | 14.40 | 14.19 | 14.34 | 3,544,000 | -0.26 | | 1.78 | |
| DBD | Diebold Nixdorf Inc | 16.15 | 15.85 | 15.95 | 437,800 | 0.00 |  | 0.00 | |
| DBL | Doubleline Opportunistic Credi | 21.26 | 21.15 | 21.15 | 27,700 | -0.08 | | 0.38 | |
| DCF | Dreyfus Alcentra Global Credit Income | 9.380 | 9.300 | 9.380 | 8,000 | 0.080 | | 0.86 | |
| DCI | Donaldson Company | 45.40 | 44.68 | 45.09 | 434,600 | 0.00 | | 0.00 | |
| DCM | Ntt Docomo Inc | 25.79 | 25.59 | 25.60 | 511,400 | -0.35 | | 1.35 | |
| DCO | Ducommun Inc | 30.55 | 29.80 | 29.97 | 19,200 | -0.49 | | 1.61 | |
| DCP | Dcp Midstream LP | 36.44 | 35.60 | 36.31 | 237,400 | 0.53 | | 1.48 | |
| DCT | Dct Industrial Trust Inc | 58.66 | 57.47 | 58.27 | 564,000 | 0.87 | | 1.52 | |
| DCUD | Dominion Resources Inc | 45.39 | 44.74 | 44.95 | 27,100 | -0.07 | | 0.16 | |
| DD-A | Du Pont E I 3.50 Pfd | 85.88 | 84.88 | 85.88 | 600 | 0.68 | | 0.80 | |
| DD-B | Du Pont E I 4.50 Pfd | 102.8 | 101.8 | 102.8 | 800 | 0.3 | | 0.24 | |
| DDD | 3D Systems Corp | 11.22 | 10.43 | 10.64 | 3,218,800 | -0.51 | | 4.57 | |
| DDE | Dover Downs Gaming & Entertainment Inc | 1.650 | 1.350 | 1.570 | 284,900 | 0.240 | | 18.05 | |
| DDF | Delaware Dividend & Income | 10.89 | 10.81 | 10.85 | 13,200 | 0.08 | | 0.74 | |
| DDR | DDR Corp | 7.260 | 6.850 | 7.200 | 4,753,400 | 0.370 | | 5.42 | |
| DDR-A | DDR Corp Dep Shs Repstg 1/20Th Cl A Cum | 22.95 | 22.77 | 22.80 | 15,900 | 0.18 | | 0.80 | |
| DDR-J | DDR Corp | 22.17 | 22.05 | 22.14 | 10,300 | 0.24 | | 1.10 | |
| DDR-K | DDR Corp | 21.55 | 21.40 | 21.55 | 19,500 | 0.20 | | 0.94 | |
| DDS | Dillard's | 76.29 | 74.09 | 76.12 | 239,300 | 1.65 | | 2.22 | |
| DDT | Dillard's | 25.53 | 25.35 | 25.35 | 16,400 | -0.07 | | 0.28 | |
| DE | Deere & Company | 138.2 | 133.7 | 136.3 | 4,052,000 | -1.7 | | 1.21 | |
| DEA | Easterly Government Properties | 20.72 | 20.32 | 20.61 | 245,300 | 0.34 | | 1.68 | |
| DECK | Deckers Outdoor Corp | 92.68 | 90.43 | 92.06 | 267,300 | 0.55 | | 0.60 | |
| DEI | Douglas Emmett | 37.40 | 36.63 | 37.17 | 734,800 | 0.57 | | 1.56 | |
| DEO | Diageo Plc | 139.7 | 138.7 | 139.2 | 268,500 | 1.5 | | 1.12 | |
| DESP | Despegar.Com Corp | 29.18 | 28.67 | 28.88 | 99,900 | 0.26 | | 0.91 | |
| DEX | Delaware Enhanced Global Dividend | 11.82 | 11.72 | 11.78 | 20,800 | 0.07 | | 0.60 | |
| DF | Dean Foods Company | 8.890 | 8.540 | 8.830 | 1,463,600 | 0.090 | | 1.03 | |
| DFIN | Donnelly Financial Solutions Inc | 18.65 | 18.32 | 18.57 | 120,500 | 0.15 | | 0.81 | |
| DFP | Flaherty & Crumrine Dynamic | 23.63 | 23.51 | 23.52 | 50,700 | 0.00 | | 0.00 | |
| DFS | Discover Financial Services | 72.76 | 71.50 | 72.37 | 2,545,200 | 0.51 | | 0.71 | |
| DG | Dollar General Corp | 99.49 | 96.57 | 99.03 | 2,191,500 | 1.78 | | 1.83 | |
| DGX | Quest Diagnostics Inc | 102.1 | 100.4 | 101.4 | 870,100 | 0.2 | | 0.21 | |
| DHCP | Ditech Holding Corporation | 5.790 | 5.720 | 5.780 | 10,400 | 0.050 | | 0.87 | |
| DHF | Dreyfus High Yield Strategies Fund | 3.190 | 3.170 | 3.180 | 144,100 | 0.000 | | 0.00 | |
| DHI | D.R. Horton | 46.00 | 42.95 | 45.47 | 6,857,000 | 0.54 | | 1.20 | |
| DHR | Danaher Corp | 102.4 | 100.5 | 101.8 | 1,941,500 | 1.3 | | 1.28 | |
| DHT | Dht Holdings | 3.830 | 3.770 | 3.780 | 335,200 | -0.020 | | 0.53 | |
| DHX | Dice Holdings | 1.675 | 1.550 | 1.550 | 226,900 | -0.100 | | 6.06 | |
| DIAX | Nuveen DOW | 18.42 | 18.13 | 18.30 | 167,400 | 0.14 | | 0.77 | |
| DIN | Dineequity Inc | 79.23 | 76.54 | 76.87 | 280,500 | -0.71 | | 0.92 | |
| DIS | Walt Disney Company | 101.38 | 99.74 | 99.84 | 7,999,000 | -1.31 | | 1.30 | |
| DK | Delek US Holdings | 48.44 | 46.76 | 48.37 | 1,278,800 | 1.12 | | 2.37 | |
| DKL | Delek Logistics Partners LP | 29.95 | 28.70 | 29.40 | 28,100 | -0.15 | | 0.51 | |
| DKS | Dick's Sporting Goods Inc | 33.22 | 32.26 | 33.01 | 1,243,800 | 0.44 | | 1.35 | |
| DKT | Deutsch Bk Contingent Cap TR V | 25.46 | 25.40 | 25.43 | 147,000 | 0.01 | | 0.04 | |
| DL | China Distance Education Holdings | 8.000 | 7.930 | 7.990 | 17,100 | 0.020 | | 0.25 | |
| DLB | Dolby Laboratories | 62.59 | 60.45 | 61.15 | 801,400 | -1.07 | | 1.72 | |
| DLN-A | Dynagas Lng Partners LP 9.00% Series A | 26.22 | 26.15 | 26.22 | 4,600 | 0.07 | | 0.25 | |
| DLNG | Dynagas Lng Partners LP | 8.640 | 8.180 | 8.200 | 293,800 | -0.490 | | 5.64 | |
| DLPH | Delphi Technologies Plc | 49.28 | 48.10 | 48.98 | 596,000 | 0.05 | | 0.10 | |
| DLR | Digital Realty Trust | 104.0 | 101.4 | 103.5 | 955,500 | 2.0 | | 2.00 | |
| DLR-C | Digital Realty Trust Inc 6.625% Series C | 26.14 | 25.91 | 26.05 | 4,400 | 0.07 | | 0.27 | |
| DLR-G | Digital Realty Trust Inc | 24.95 | 24.80 | 24.95 | 13,900 | 0.15 | | 0.60 | |
| DLR-H | Digital Realty | 26.00 | 25.96 | 25.97 | 16,600 | -0.01 | | 0.04 | |
| DLR-I | Digital Rlty TR Inc Pfd Sr I % | 25.82 | 25.65 | 25.82 | 5,700 | 0.07 | | 0.27 | |
| DLR-J | Digital Realty Trust Inc Cum Redeemable | 23.64 | 23.53 | 23.63 | 13,600 | 0.06 | | 0.25 | |
| DLX | Deluxe Corp | 75.29 | 70.36 | 72.97 | 676,700 | -1.64 | | 2.20 | |
| DM | Dominion Midstream Partners LP | 15.00 | 14.50 | 14.80 | 396,100 | -0.10 | | 0.67 | |
| DMB | Dreyfus Municipal Bond Infrastr | 12.41 | 12.36 | 12.41 | 63,800 | 0.08 | | 0.65 | |
| DMO | Western Asset Mortgage Defined Opp | 25.05 | 24.65 | 24.91 | 64,900 | 0.16 | | 0.65 | |
| DNB | Dun & Bradstreet Corp | 117.1 | 115.2 | 116.4 | 198,200 | -0.3 | | 0.27 | |
| DNI | Chartwell Dividend & Income Fund | 12.48 | 12.37 | 12.45 | 45,900 | 0.12 | | 0.97 | |
| DNOW | Now Inc | 12.09 | 11.72 | 12.03 | 886,700 | 0.08 | | 0.67 | |
| DNP | Duff & Phelps Utilities Income | 10.88 | 10.82 | 10.88 | 378,500 | 0.06 | | 0.55 | |
| DNR | Denbury Resources | 3.320 | 3.200 | 3.320 | 7,037,700 | 0.130 | | 4.08 | |
| DO | Diamond Offshore Drilling | 19.54 | 19.09 | 19.28 | 1,510,700 | 0.02 | | 0.10 | |
| DOC | Physicians Realty Trust | 14.76 | 14.56 | 14.59 | 1,464,300 | 0.08 | | 0.55 | |
| DOOR | Masonite Wrldwde Hld | 63.55 | 62.43 | 63.45 | 201,000 | 0.80 | | 1.28 | |
| DOV | Dover Corp | 94.99 | 93.22 | 94.13 | 2,997,700 | -0.81 | | 0.85 | |
| DPG | Duff & Phelps Global Utility I | 14.16 | 14.02 | 14.15 | 75,400 | 0.09 | | 0.64 | |
| DPLO | Diplomat Pharmacy Inc | 22.85 | 21.66 | 22.39 | 748,600 | 0.45 | | 2.05 | |
| DPS | Dr Pepper Snapple Group Inc | 120.1 | 118.9 | 119.8 | 1,102,200 | 0.1 | | 0.10 | |
| DPZ | Domino's Pizza Inc | 255.0 | 246.0 | 250.6 | 1,707,700 | 17.1 | | 7.31 | |
| DQ | Daqo New Energy | 54.75 | 52.27 | 54.58 | 369,800 | 2.55 | | 4.90 | |
| DRD | Drdgold Ltd | 2.410 | 2.320 | 2.360 | 109,700 | -0.020 | | 0.84 | |
| DRE | Duke Realty Corp | 26.99 | 26.15 | 26.76 | 1,761,600 | 0.80 | | 3.08 | |
| DRH | Diamondrock Hospitality Company | 11.16 | 11.05 | 11.08 | 1,596,700 | -0.02 | | 0.18 | |
| DRI | Darden Restaurants | 93.50 | 91.64 | 92.85 | 1,412,000 | 1.73 | | 1.90 | |
| DRQ | Dril-Quip | 44.70 | 44.03 | 44.30 | 962,600 | 0.30 | | 0.68 | |
| DRUA | Dominion Resources Inc | 24.39 | 24.18 | 24.29 | 48,000 | -0.31 | | 1.26 | |
| DS | Drive Shack Inc | 5.290 | 5.180 | 5.250 | 188,800 | 0.100 | | 1.94 | |
| DS-B | Drive Shack Inc [Dspb] | 25.41 | 25.31 | 25.40 | 1,400 | 0.01 | | 0.04 | |
| DS-C | Drive Shack Inc [Dspc] | 25.35 | 25.00 | 25.00 | 800 | 0.00 | | 0.00 | |
| DS-D | Drive Shack Inc [Dspd] | 24.97 | 24.97 | 24.97 | 300 | -0.12 | | 0.46 | |
| DSE | Duff & Phelps Select Energy ML | 5.890 | 5.780 | 5.850 | 114,900 | 0.050 | | 0.86 | |
| DSL | Doubleline Income Solutions Fun | 20.16 | 20.10 | 20.12 | 305,100 | 0.03 | | 0.15 | |
| DSM | Dreyfus Strategic Muni Bond Fund | 7.500 | 7.460 | 7.500 | 159,700 | 0.030 | | 0.40 | |
| DST | Dst Systems | 84.01 | 83.90 | 83.99 | 1,930,200 | 0.32 | | 0.38 | |
| DSU | Blackrock Debt Strategies Fund | 11.42 | 11.38 | 11.42 | 231,700 | 0.04 | | 0.35 | |
| DSW | DSW Inc | 22.15 | 21.29 | 22.14 | 1,072,000 | 0.77 | | 3.60 | |
| DSX | Diana Shipping Inc | 3.680 | 3.570 | 3.650 | 220,200 | 0.060 | | 1.67 | |
| DSX-B | Diana Shipping | 23.99 | 23.99 | 23.99 | 100 | 0.29 | | 1.22 | |
| DSXN | Diana Shipping Inc | 25.60 | 25.57 | 25.57 | 8,900 | 0.02 | | 0.08 | |
| DTE | Dte Energy Company | 105.0 | 103.2 | 104.8 | 766,000 | 0.8 | | 0.79 | |
| DTF | Duff & Phelps Utilities Tax-Free Income | 13.14 | 13.08 | 13.12 | 10,700 | 0.09 | | 0.69 | |
| DTJ | Dte Energy Company 2016 Series | 24.52 | 24.30 | 24.34 | 17,000 | -0.15 | | 0.61 | |
| DTL.P | Datalink Corp | 24.96 | 24.81 | 24.81 | 2,900 | -0.09 | | 0.36 | |
| DTQ | Dte Energy Co | 24.39 | 24.19 | 24.39 | 10,700 | 0.14 | | 0.58 | |
| DTV | Dte Energy Co | 52.15 | 51.00 | 51.00 | 1,400 | -1.58 | | 3.00 | |
| DTW | Dte Energy Company 2017 Series E 5.25% | 24.00 | 23.76 | 23.85 | 40,700 | -0.05 | | 0.21 | |
| DTY | Dte Energy Co | 25.82 | 25.66 | 25.82 | 9,700 | 0.05 | | 0.19 | |
| DUC | Duff & Phelps Utility & Corporate Trust | 8.500 | 8.450 | 8.460 | 42,700 | -0.010 | | 0.12 | |
| DUK | Duke Energy Corp | 79.92 | 78.53 | 79.84 | 2,792,500 | 0.95 | | 1.20 | |
| DUKH | Duke Energy Corp | 25.21 | 25.09 | 25.19 | 11,600 | 0.08 | | 0.32 | |
| DVA | Davita Healthcare Partners Inc | 63.27 | 62.50 | 62.94 | 961,200 | -0.36 | | 0.57 | |
| DVD | Dover Downs Entertainment | 2.150 | 2.075 | 2.100 | 18,000 | 0.050 | | 2.44 | |
| DVMT | Dell Technologies Inc Cl V | 73.25 | 71.83 | 72.97 | 601,600 | 1.19 | | 1.66 | |
| DVN | Devon Energy Corp | 35.84 | 35.19 | 35.78 | 6,352,500 | 0.58 | | 1.65 | |
| DWDP | Dowdupont Inc | 64.65 | 63.58 | 64.04 | 13,326,500 | 0.40 | | 0.63 | |
| DX | Dynex Capital | 6.590 | 6.470 | 6.550 | 258,400 | 0.040 | | 0.61 | |
| DX-A | Dynex Capital Inc | 25.53 | 25.49 | 25.49 | 1,400 | 0.02 | | 0.06 | |
| DX-B | Dynex Capital Inc | 23.95 | 23.60 | 23.84 | 39,700 | -0.06 | | 0.25 | |
| DXB | Deutsche Bk Contingent Cap TR I | 25.76 | 25.68 | 25.70 | 35,400 | -0.01 | | 0.04 | |
| DXC | Dxc Technology Company | 103.7 | 102.1 | 103.6 | 1,244,300 | 1.8 | | 1.76 | |
| DY | Dycom Industries | 108.8 | 106.8 | 107.6 | 370,000 | 1.0 | | 0.90 | |
| DYN | Dynegy Inc | 13.18 | 12.76 | 12.81 | 22,175,200 | -0.33 | | 2.51 | |
| DYN.A | Dynegy Inc | 0.3000 | 0.2500 | 0.3000 | 400 | 0.0400 | | 15.38 | |
| DYNC | Dynegy Inc 7.00% Tangible Equi | 93.73 | 92.58 | 92.73 | 350,900 | 0.15 | | 0.16 | |