EODData

List of Symbols for: NYSE

CodeNameHighLowCloseVolumeChange 
DDominion Energy Inc61.3961.0861.15152.6K-0.060.09 
DACDanaos Corp94.5093.8794.058.8K-0.360.38 
DALDelta Air Lines Inc59.7657.9059.281.36M1.542.67 
DANDana Inc22.1021.6421.7274.1K-0.020.09 
DAOYoudao Inc ADR10.8810.6010.696.9K-0.060.56 
DARDarling International Inc36.0833.8534.23168.2K-0.080.23 
DAVAEndava Plc ADR7.2186.9707.027331.7K0.0771.11 
DAYDayforce Inc68.8368.7168.80261.5K0.000.00 
DBDeutsche Bank Ag38.5837.9838.47543.9K0.741.95 
DBDDiebold Nixdorf Incorporated65.7565.2565.338.9K0.080.12 
DBIDesigner Brands Inc4.1103.8504.03058.1K0.2306.05 
DBLDoubleline Opportunistic Credit Fund15.5215.4415.522.3K0.090.58 
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 Inc10.8610.4910.51262.3K-0.151.36 
DBRGpH21.8521.5621.5723.2K-0.180.83 
DBRGpI21.6521.6521.65100-0.060.28 
DBRGpJ21.6021.3721.602.5K0.210.98 
DCIDonaldson Company88.5387.5887.9016.1K0.160.18 
DCODucommun Inc99.7897.4198.949.6K1.531.57 
DDDupont Denemours Inc41.2340.2540.82394.7K0.421.03 
DD-36.9934.0234.19446.4K0.00NaN 
DDD3D Systems Corp2.3002.2152.229448.1K-0.0010.04 
DDLDingdong [Cayman] Ltd ADR1.7801.6501.705430.3K-0.0653.67 
DDSDillard's623.1605.8615.920.0K6.81.11 
DDT26.0025.9325.931.2K0.020.08 
DEDeere & Company483.3478.4480.875.3K2.90.60 
DEAEasterly Government Properties21.8021.5921.6127.0K-0.150.69 
DECDiversified Energy Company Plc14.9414.5414.5946.4K-0.100.68 
DECKDeckers Outdoor Corp86.6982.2185.17855.5K2.462.97 
DEIDouglas Emmett12.2011.9612.05214.5K0.040.29 
DELLDell Technologies Inc143.1139.5142.61.03M3.92.80 
DEODiageo Plc ADR98.2097.2297.32261.3K-0.010.01 
DFHDream Finders Homes Inc Cl A19.9919.0619.2837.5K0.402.12 
DFINDonnelly Financial Solutions Inc47.5746.4746.838.7K0.040.09 
DFPFlaherty & Crumrine Dynamic21.6921.6421.694.5K-0.010.05 
DGDollar General Corp105.1103.2104.3202.4K0.20.23 
DGXQuest Diagnostics Inc189.1187.1188.147.5K-0.80.41 
DHFDreyfus High Yield Strategies Fund2.5602.5402.550295.1K0.0000.00 
DHID.R. Horton148.2145.8145.9228.7K-1.10.76 
DHRDanaher Corp219.0215.4217.2547.0K1.50.67 
DHTDht Holdings13.5013.1713.31121.6K-0.050.37 
DHXDice Holdings1.8501.7101.72536.8K-0.0150.86 
DIAXNuveen Dow15.1015.0115.0718.9K0.080.53 
DINDineequity Inc26.0225.3925.5738.3K0.100.39 
DINOHF Sinclair Corp55.2254.6354.9361.3K-0.090.16 
DISWalt Disney Company116.3114.3115.61.78M0.80.67 
DIVYSound Equity Income ETF25.8025.7125.801.8K0.230.90 
DKDelek US Holdings41.8540.6841.14168.7K-0.561.34 
DKLDelek Logistics Partners LP45.9545.2745.647.3K0.030.07 
DKS225.1219.2223.1138.8K5.12.32 
DLBDolby Laboratories66.3765.7766.2420.2K0.470.71 
DLN-ADynagas Lng Partners LP [Dlng/Pa]26.2726.0026.153.0K0.010.02 
DLNGDynagas Lng Partners LP3.5503.5203.5465.5K0.0160.46 
DLNGpA26.2726.0026.153.0K0.010.02 
DLRDigital Realty Trust168.0166.1166.796.4K-1.91.12 
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 
DLRpJ22.6922.5622.654530.060.27 
DLRpK24.3524.3524.35178-0.050.20 
DLRpL22.1822.1422.181.7K-0.030.12 
DLXDeluxe Corp21.0420.6320.9425.8K0.311.49 
DLYDoubleline Yield Opportunities Fund14.8314.7514.7842.5K-0.020.14 
DMADestra Multi-Alternative Fund8.8808.8708.8703.8K0.0300.33 
DMBDreyfus Municipal Bond Infrastr10.8910.8110.877.7K0.040.37 
DMOWestern Asset Mortgage Defined Opp12.2111.9712.008.9K-0.030.25 
DNAGinkgo Bioworks Hldgs Inc8.7208.4508.590180.7K0.1301.54 
DNOWDnow Inc13.4112.8013.04255.7K0.141.09 
DNPDuff & Phelps Utilities Income10.2110.1710.1895.8K-0.030.29 
DNZ.WTD and Z Media Acquisition Corp.0.00000.00000.000000.0000NaN 
DOCHealthpeak Properties Inc17.9017.7417.74424.2K-0.160.89 
DOCNDigitalocean Holdings Inc51.0549.0449.62208.2K-0.380.76 
DOCSDoximity Inc Cl A53.4652.0752.0797.3K-0.651.23 
DOLEDole Plc14.3113.7613.81112.6K0.020.11 
DOUGDouglas Elliman Inc2.6902.6102.62047.1K-0.0301.13 
DOVDover Corp185.9183.4184.559.6K0.60.30 
DOWDow Inc22.6922.1122.121.97M-0.200.87 
DPGDuff & Phelps Global Utility13.2413.1213.205.5K0.040.30 
DQDaqo New Energy ADR34.8031.8031.86525.1K-3.7510.53 
DRDDrdgold Ltd ADR28.9027.4828.78106.8K1.184.28 
DRHDiamondrock Hospitality Company9.3809.1959.295396.8K0.0350.38 
DRH-ADiamondrock Hospitality Company 8.250%25.4025.2425.407.9K0.120.48 
DRHpA25.4025.2425.407.9K0.120.48 
DRIDarden Restaurants174.4171.8173.038.9K1.40.81 
DRLLStrive U.S. Energy ETF29.4429.3329.422.8K-0.140.47 
DSLDoubleline Income Solutions Fund11.5811.5311.56112.3K0.010.04 
DSMDreyfus Strategic Muni Bond Fund6.0105.9806.0054.1K0.0150.25 
DSMCETF Series Distillate Small/Mid Cash35.1735.0835.083000.230.65 
DSTXDistillate Intl Stability & Value ETF31.3131.3031.305220.351.13 
DSUBlackrock Debt Strategies Fund10.3510.3310.3441.4K-0.010.05 
DSXDiana Shipping Inc1.8101.7701.79036.3K-0.0100.56 
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.WS0.11010.10000.11003.2K-0.00010.09 
DSX.WTDiana Shipping Inc. WT0.00000.00000.000000.0000NaN 
DSXpB27.1127.1127.11220-0.341.25 
DTDynatrace Inc47.6946.4846.70431.1K-0.120.26 
DTBDte Energy Company 2020 Series G 4.375%18.2218.1518.201.4K0.070.39 
DTEDte Energy Company140.3139.1139.992.0K0.10.08 
DTFDtf Tax-Free Income 2028 Term Fund Inc11.3111.3111.31497-0.020.18 
DTGDte Energy Company 2021 Sr E18.3018.2518.274.5K0.040.22 
DTKDte Energy Company 2025 Series H 6.25%25.2325.1625.194.8K0.010.04 
DTMDt Midstream Inc115.8114.3115.416.5K0.80.69 
DTWDte Energy Company 2017 Series E 5.25%22.2522.2122.25442-0.040.16 
DUKDuke Energy Corp124.3123.5123.8240.4K0.10.07 
DUK-ADuke Energy Corp [Duk/Pa]25.4125.2825.3940.6K0.060.24 
DUKBDuke Energy Corp 5.625%25.0624.9624.9614.2K-0.040.16 
DUKpA25.4025.3325.395.0K0.000.00 
DVDoubleverify Holdings Inc10.9610.7510.88264.9K0.010.09 
DVADavita Healthcare Partners Inc124.3122.0124.145.0K1.91.53 
DVNDevon Energy Corp35.5334.7835.171.84M0.010.03 
DXDynex Capital13.8913.6313.65678.6K-0.090.62 
DX-CDynex Capital Inc [Dx/Pc]26.0525.6826.0519.5K0.150.58 
DXCDxc Technology Company14.0013.4813.90356.4K0.382.81 
DXpC25.9125.8825.88600-0.170.66 
DXYZDestiny Tech100 Inc24.6823.7223.7759.3K-0.291.21 
DYDycom Industries297.6290.6294.127.4K3.51.21 

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