| Code | Name | High | Low | Close | Volume | Change | |
|---|
| D | Dominion Resources | 88.07 | 87.31 | 87.82 | 655,146 | 0.36 |  | 0.41 |   |
| DAC | Danaos Corp | 6.850 | 6.360 | 6.490 | 41,096 | -0.360 |  | 5.26 | |
| DAL | Delta Air Lines Inc | 59.47 | 58.74 | 58.75 | 1,943,990 | -0.15 | | 0.25 | |
| DAN | Dana Inc | 17.54 | 17.07 | 17.13 | 379,500 | -0.43 | | 2.45 | |
| DAO | Youdao Inc ADR | 23.89 | 22.50 | 22.77 | 163,586 | -0.33 | | 1.43 | |
| DAR | Darling International Inc | 28.80 | 28.50 | 28.68 | 197,726 | -0.01 | | 0.03 | |
| DAVA | Endava Plc | 53.29 | 52.02 | 52.66 | 89,311 | -0.66 | | 1.24 | |
| DB | Deutsche Bank Ag | 10.79 | 10.72 | 10.76 | 2,301,972 | -0.28 | | 2.54 | |
| DBD | Diebold Nixdorf Inc | 9.120 | 8.520 | 8.520 | 513,667 | -0.540 | | 5.96 | |
| DBI | Designer Brands Inc | 15.19 | 14.53 | 14.66 | 797,086 | -0.60 | | 3.93 | |
| DBL | Doubleline Opportunistic Credi | 20.95 | 20.89 | 20.95 | 11,319 | 0.09 | | 0.43 | |
| DCF | Dreyfus Alcentra Global Credit Income | 9.670 | 9.570 | 9.580 | 2,314 | -0.060 | | 0.62 | |
| DCI | Donaldson Company | 52.47 | 52.21 | 52.21 | 20,792 | -0.32 | | 0.61 | |
| DCO | Ducommun Inc | 41.92 | 41.27 | 41.72 | 71,336 | 0.20 | | 0.48 | |
| DCP | Dcp Midstream LP | 20.27 | 19.72 | 19.77 | 129,835 | -0.53 | | 2.61 | |
| DCP-B | Dcp Midstream LP [Dcp/Pb] | 25.09 | 24.99 | 25.05 | 3,961 | 0.06 | | 0.24 | |
| DCP-C | Dcp Midstream LP [Dcp/Pc] | 24.95 | 24.90 | 24.95 | 6,556 | 0.03 | | 0.12 | |
| DCUE | Dominion Energy Inc 2019 Series A | 111.6 | 111.0 | 111.5 | 4,305 | 0.3 | | 0.29 | |
| DD | Du Pont De.Nemours Inc | 54.05 | 52.95 | 52.99 | 2,243,596 | -0.11 | | 0.21 | |
| DDD | 3D Systems Corp | 12.15 | 11.68 | 12.00 | 502,026 | 0.20 | | 1.69 | |
| DDF | Delaware Dividend & Income | 15.70 | 15.67 | 15.67 | 5,577 | 0.00 | | 0.02 | |
| DDS | Dillard's | 65.70 | 64.36 | 65.34 | 58,699 | 0.22 | | 0.34 | |
| DDT | Dillard's | 26.37 | 26.27 | 26.37 | 4,055 | 0.01 | | 0.04 | |
| DE | Deere & Company | 167.4 | 165.4 | 165.4 | 327,031 | -2.7 | | 1.61 | |
| DEA | Easterly Government Properties | 25.33 | 25.21 | 25.33 | 102,993 | 0.09 | | 0.36 | |
| DECK | Deckers Outdoor Corp | 203.2 | 198.4 | 202.0 | 58,948 | 1.4 | | 0.71 | |
| DEI | Douglas Emmett | 45.59 | 44.62 | 44.83 | 182,478 | -0.49 | | 1.08 | |
| DELL | Dell Technologies Inc | 52.93 | 51.88 | 52.76 | 918,894 | -0.12 | | 0.23 | |
| DEO | Diageo Plc | 162.4 | 161.8 | 162.1 | 109,551 | 1.3 | | 0.79 | |
| DESP | Despegar.com Corp | 14.74 | 14.33 | 14.58 | 73,884 | -0.09 | | 0.61 | |
| DEX | Delaware Enhanced Global Dividend | 10.79 | 10.73 | 10.77 | 30,018 | 0.01 | | 0.09 | |
| DFIN | Donnelly Financial Solutions Inc | 10.120 | 9.880 | 9.940 | 18,116 | -0.080 | | 0.80 | |
| DFP | Flaherty & Crumrine Dynamic | 28.14 | 28.05 | 28.09 | 11,893 | -0.06 | | 0.22 | |
| DFS | Discover Financial Services | 76.36 | 75.28 | 75.29 | 403,124 | -1.13 | | 1.48 | |
| DG | Dollar General Corp | 161.0 | 157.8 | 160.5 | 273,527 | 2.5 | | 1.59 | |
| DGX | Quest Diagnostics Inc | 112.9 | 111.5 | 111.5 | 115,883 | -1.3 | | 1.18 | |
| DHF | Dreyfus High Yield Strategies Fund | 3.160 | 3.150 | 3.160 | 150,067 | 0.000 |  | 0.00 | |
| DHI | D.R. Horton | 62.54 | 61.63 | 61.84 | 584,500 | 0.03 | | 0.05 | |
| DHR | Danaher Corp | 166.4 | 163.6 | 163.8 | 395,566 | -2.2 | | 1.30 | |
| DHR-A | Danaher Corp [Dhr/Pa] | 1,254 | 1,251 | 1,254 | 2,100 | 13 | | 1.08 | |
| DHT | Dht Holdings | 5.600 | 5.360 | 5.570 | 1,210,056 | -0.020 | | 0.36 | |
| DHX | Dice Holdings | 2.940 | 2.900 | 2.900 | 18,225 | -0.020 | | 0.68 | |
| DIAX | Nuveen Dow | 17.92 | 17.82 | 17.84 | 13,600 | -0.06 | | 0.34 | |
| DIN | Dineequity Inc | 92.95 | 91.49 | 92.47 | 81,733 | 0.42 | | 0.46 | |
| DIS | Walt Disney Company | 139.7 | 138.2 | 138.2 | 3,635,777 | -1.3 | | 0.95 | |
| DK | Delek US Holdings | 28.25 | 27.79 | 27.95 | 210,231 | -0.44 | | 1.55 | |
| DKL | Delek Logistics Partners LP | 30.25 | 29.90 | 30.19 | 6,430 | 0.03 | | 0.10 | |
| DKS | Dick's Sporting Goods Inc | 44.33 | 43.16 | 43.39 | 258,001 | -0.68 | | 1.54 | |
| DL | China Distance Education Holdings | 9.580 | 8.790 | 9.360 | 43,217 | 0.760 | | 8.84 | |
| DLB | Dolby Laboratories | 72.48 | 71.80 | 72.26 | 98,434 | -0.06 | | 0.08 | |
| DLN-A | Dynagas Lng Partners LP [Dlng/Pa] | 22.18 | 22.14 | 22.16 | 2,121 | 0.06 | | 0.25 | |
| DLN-B | Dynagas Lng Partners LP [Dlng/Pb] | 20.85 | 20.61 | 20.63 | 4,547 | 0.08 | | 0.39 | |
| DLNG | Dynagas Lng Partners LP | 1.900 | 1.860 | 1.860 | 20,531 | -0.040 | | 2.11 | |
| DLPH | Delphi Technologies Plc | 15.43 | 15.01 | 15.25 | 387,390 | 0.13 | | 0.86 | |
| DLR | Digital Realty Trust | 132.7 | 131.2 | 132.5 | 530,301 | 1.0 | | 0.76 | |
| DLR-C | Digital Rlty TR Inc [Dlr/Pc] | 26.92 | 26.88 | 26.91 | 1,677 | -0.07 | | 0.24 | |
| DLR-G | Digital Rlty TR Inc [Dlr/Pg] | 25.99 | 25.92 | 25.99 | 666 | -0.01 | | 0.02 | |
| DLR-I | Digital Rlty TR Inc [Dlr/Pi] | 25.82 | 25.73 | 25.73 | 5,487 | -0.05 | | 0.19 | |
| DLR-J | Digital Rlty TR Inc [Dlr/Pj] | 26.70 | 26.56 | 26.56 | 5,075 | -0.06 | | 0.23 | |
| DLR-K | Digital Rlty TR Inc [Dlr/Pk] | 28.00 | 27.99 | 28.00 | 3,251 | 0.01 | | 0.04 | |
| DLR-L | Digital Realty Trust Inc 5.20% Prf | 26.56 | 26.53 | 26.56 | 6,680 | 0.00 | | 0.00 | |
| DLX | Deluxe Corp | 40.08 | 39.50 | 39.70 | 40,259 | -0.56 | | 1.39 | |
| DMB | Dreyfus Municipal Bond Infrastr | 15.09 | 15.06 | 15.07 | 27,815 | 0.06 | | 0.42 | |
| DMO | Western Asset Mortgage Defined Opp | 21.39 | 21.35 | 21.38 | 25,129 | 0.09 | | 0.42 | |
| DNI | Chartwell Dividend & Income Fund | 13.43 | 13.34 | 13.35 | 12,246 | 0.02 | | 0.15 | |
| DNK | Phoenix Tree Holdings Limited American | 13.20 | 12.39 | 12.57 | 36,039 | -0.93 | | 6.89 | |
| DNOW | Now Inc | 10.050 | 9.740 | 9.820 | 163,328 | -0.070 | | 0.71 | |
| DNP | Duff & Phelps Utilities Income | 13.10 | 13.05 | 13.08 | 148,630 | -0.02 | | 0.15 | |
| DNR | Denbury Resources | 0.9600 | 0.9300 | 0.9300 | 5,046,267 | -0.0398 | | 4.10 | |
| DO | Diamond Offshore Drilling | 3.840 | 3.670 | 3.810 | 1,526,823 | 0.060 | | 1.60 | |
| DOC | Physicians Realty Trust | 20.75 | 20.56 | 20.58 | 339,054 | -0.16 | | 0.77 | |
| DOOR | Masonite Worldwide Hld | 81.11 | 79.83 | 81.03 | 37,847 | 0.47 | | 0.58 | |
| DOV | Dover Corp | 120.2 | 119.1 | 119.5 | 238,474 | -0.4 | | 0.33 | |
| DOW | Dow Inc | 48.52 | 47.52 | 47.57 | 1,063,865 | -1.06 | | 2.18 | |
| DPG | Duff & Phelps Global Utility | 15.97 | 15.85 | 15.97 | 30,271 | 0.12 | | 0.76 | |
| DPLO | Diplomat Pharmacy Inc | 4.010 | 4.000 | 4.000 | 744,900 | 0.010 | | 0.25 | |
| DPZ | Domino's Pizza Inc | 297.2 | 291.9 | 292.2 | 288,959 | 0.6 | | 0.19 | |
| DQ | Daqo New Energy | 73.60 | 69.75 | 72.83 | 140,025 | 0.27 | | 0.37 | |
| DRD | Drdgold Ltd | 6.710 | 6.420 | 6.700 | 228,923 | 0.310 | | 4.85 | |
| DRE | Duke Realty Corp | 38.54 | 38.27 | 38.39 | 774,492 | -0.09 | | 0.23 | |
| DRH | Diamondrock Hospitality Company | 10.44 | 10.32 | 10.33 | 235,147 | -0.06 | | 0.58 | |
| DRI | Darden Restaurants | 121.4 | 119.8 | 119.9 | 165,750 | -1.9 | | 1.52 | |
| DRQ | Dril-Quip | 40.81 | 39.70 | 39.74 | 42,278 | -1.57 | | 3.80 | |
| DRUA | Dominion Resources Inc | 26.29 | 26.24 | 26.25 | 7,665 | -0.02 | | 0.08 | |
| DS | Drive Shack Inc | 3.500 | 3.460 | 3.480 | 15,047 | 0.000 | | 0.00 | |
| DS-B | Drive Shack Inc [Ds/Pb] | 25.98 | 25.90 | 25.98 | 1,063 | -0.16 | | 0.63 | |
| DS-C | Drive Shack Inc [Ds/Pc] | 22.61 | 22.44 | 22.44 | 800 | -0.27 | | 1.20 | |
| DS-D | Drive Shack Inc [Ds/Pd] | 23.76 | 23.32 | 23.75 | 2,000 | -0.09 | | 0.36 | |
| DSE | Duff & Phelps Select Energy ML | 3.330 | 3.290 | 3.310 | 62,590 | -0.030 | | 0.90 | |
| DSL | Doubleline Income Solutions Fun | 20.69 | 20.55 | 20.62 | 92,739 | 0.02 | | 0.10 | |
| DSM | Dreyfus Strategic Muni Bond Fund | 8.200 | 8.180 | 8.200 | 17,519 | 0.020 | | 0.24 | |
| DSSI | Diamond S Shipping Inc | 10.94 | 10.49 | 10.52 | 169,599 | -0.01 | | 0.09 | |
| DSU | Blackrock Debt Strategies Fund | 11.40 | 11.39 | 11.39 | 43,511 | -0.03 | | 0.26 | |
| DSX | Diana Shipping Inc | 2.770 | 2.750 | 2.770 | 58,492 | 0.020 | | 0.73 | |
| DSX-B | Diana Shipping Inc [Dsx/Pb] | 25.73 | 25.49 | 25.73 | 1,352 | 0.21 | | 0.82 | |
| DT | Dynatrace Inc | 36.12 | 35.59 | 35.63 | 385,470 | -0.49 | | 1.36 | |
| DTE | Dte Energy Company | 135.4 | 134.5 | 134.8 | 200,480 | 0.8 | | 0.56 | |
| DTF | Duff & Phelps Utilities Tax-Free Income | 15.18 | 15.06 | 15.06 | 2,870 | 0.00 | | 0.00 | |
| DTJ | Dte Energy Company 2016 Series | 26.40 | 26.36 | 26.40 | 1,237 | -0.04 | | 0.15 | |
| DTL.P | Brookfield Dtla Fd Office TR I [Dtla/P] | 21.30 | 21.20 | 21.30 | 200 | 0.26 | | 1.23 | |
| DTP | Dte Energy Co. Units | 51.96 | 51.70 | 51.90 | 2,666 | 0.16 | | 0.31 | |
| DTQ | Dte Energy Company Sub Deb 62 | 25.43 | 25.36 | 25.43 | 2,483 | 0.03 | | 0.12 | |
| DTW | Dte Energy Company 2017 Series E 5.25% | 26.93 | 26.83 | 26.90 | 649 | -0.04 | | 0.15 | |
| DTY | Dignity Plc | 27.57 | 27.34 | 27.37 | 5,335 | -0.12 | | 0.44 | |
| DUC | Duff & Phelps Utility & Corporate Trust | 9.400 | 9.280 | 9.290 | 14,121 | -0.170 | | 1.80 | |
| DUK | Duke Energy Corp | 102.4 | 101.5 | 101.8 | 1,164,239 | 0.6 | | 0.55 | |
| DUK-A | Duke Energy Corp [Duk/Pa] | 28.28 | 28.19 | 28.20 | 15,446 | 0.00 | | 0.00 | |
| DUKB | Duke Energy Corp 5.625% | 28.16 | 28.04 | 28.04 | 4,571 | -0.01 | | 0.03 | |
| DUKH | Duke Energy Corp 5.125% | 26.02 | 26.00 | 26.00 | 2,811 | -0.04 | | 0.15 | |
| DVA | Davita Healthcare Partners Inc | 86.42 | 85.25 | 85.27 | 151,038 | -0.71 | | 0.83 | |
| DVD | Dover Downs Entertainment | 1.810 | 1.780 | 1.810 | 1,989 | 0.015 | | 0.81 | |
| DVN | Devon Energy Corp | 22.56 | 22.17 | 22.35 | 2,601,167 | -0.47 | | 2.06 | |
| DX | Dynex Capital | 19.68 | 19.30 | 19.58 | 168,899 | 0.39 | | 2.03 | |
| DX-A | Dynex Cap Inc [Dx/Pa] | 25.33 | 25.27 | 25.29 | 5,396 | 0.02 | | 0.08 | |
| DX-B | Dynex Cap Inc [Dx/Pb] | 25.38 | 25.32 | 25.33 | 71,028 | -0.15 | | 0.59 | |
| DXB | Deutsche Bk Contingent Cap TR | 26.74 | 26.64 | 26.74 | 35,067 | 0.00 | | 0.00 | |
| DXC | Dxc Technology Company | 30.95 | 29.98 | 30.03 | 819,835 | -0.79 | | 2.56 | |
| DY | Dycom Industries | 44.44 | 43.71 | 43.72 | 32,109 | -0.74 | | 1.66 | |