| Code | Name | High | Low | Close | Volume | Change | |
|---|
| D | Dominion Resources | 81.80 | 80.84 | 81.78 | 1,233,436 | 0.94 |  | 1.16 |   |
| DAC | Danaos Corp | 11.80 | 11.31 | 11.32 | 3,378 | -0.35 |  | 3.00 | |
| DAL | Delta Air Lines Inc | 56.75 | 56.07 | 56.65 | 1,262,957 | 0.15 | | 0.27 | |
| DAN | Dana Inc | 17.19 | 16.95 | 17.04 | 265,712 | 0.04 | | 0.24 | |
| DAO | Youdao Inc ADR | 13.61 | 13.23 | 13.23 | 29,252 | -0.60 | | 4.34 | |
| DAR | Darling International Inc | 22.78 | 22.60 | 22.68 | 130,606 | -0.02 | | 0.09 | |
| DAVA | Endava Plc | 43.37 | 42.29 | 42.97 | 59,782 | -0.01 | | 0.02 | |
| DB | Deutsche Bank Ag | 7.310 | 7.210 | 7.230 | 1,930,791 | -0.050 | | 0.69 | |
| DBD | Diebold Nixdorf Inc | 8.070 | 7.890 | 7.990 | 254,077 | -0.020 | | 0.25 | |
| DBI | Designer Brands Inc | 17.69 | 17.11 | 17.41 | 328,688 | 0.12 | | 0.69 | |
| DBL | Doubleline Opportunistic Credi | 20.79 | 20.63 | 20.68 | 11,776 | -0.05 | | 0.24 | |
| DCF | Dreyfus Alcentra Global Credit Income | 9.080 | 8.960 | 9.080 | 16,273 | -0.020 | | 0.22 | |
| DCI | Donaldson Company | 54.69 | 54.28 | 54.55 | 87,226 | -0.05 | | 0.09 | |
| DCO | Ducommun Inc | 48.82 | 47.78 | 48.59 | 37,581 | 0.83 | | 1.74 | |
| DCP | Dcp Midstream LP | 23.30 | 23.01 | 23.15 | 551,440 | 0.15 | | 0.65 | |
| DCP-B | Dcp Midstream LP [Dcp/Pb] | 24.56 | 24.40 | 24.44 | 8,547 | 0.01 | | 0.04 | |
| DCP-C | Dcp Midstream LP [Dcp/Pc] | 24.60 | 24.56 | 24.58 | 6,739 | -0.12 | | 0.49 | |
| DCUE | Dominion Energy Inc 2019 Series A | 106.5 | 106.0 | 106.3 | 71,687 | 0.6 | | 0.61 | |
| DD | Du Pont De.Nemours Inc | 70.41 | 69.65 | 69.86 | 1,228,431 | -0.09 | | 0.13 | |
| DDD | 3D Systems Corp | 9.240 | 8.950 | 8.960 | 360,213 | -0.210 | | 2.29 | |
| DDF | Delaware Dividend & Income | 14.95 | 14.72 | 14.78 | 11,646 | 0.09 | | 0.61 | |
| DDS | Dillard's | 84.47 | 74.41 | 76.59 | 1,075,063 | 8.78 | | 12.95 | |
| DDT | Dillard's | 26.20 | 26.04 | 26.19 | 9,223 | 0.08 | | 0.31 | |
| DE | Deere & Company | 176.7 | 173.0 | 175.2 | 634,997 | -0.5 | | 0.30 | |
| DEA | Easterly Government Properties | 22.92 | 22.75 | 22.88 | 288,411 | 0.14 | | 0.62 | |
| DECK | Deckers Outdoor Corp | 165.8 | 163.2 | 164.0 | 129,592 | -0.7 | | 0.40 | |
| DEI | Douglas Emmett | 43.79 | 43.22 | 43.74 | 155,600 | 0.61 | | 1.41 | |
| DELL | Dell Technologies Inc | 56.19 | 54.17 | 55.49 | 920,437 | 0.71 | | 1.30 | |
| DEO | Diageo Plc | 161.7 | 160.4 | 160.7 | 126,390 | 0.4 | | 0.24 | |
| DESP | Despegar.com Corp | 11.10 | 10.85 | 10.95 | 92,183 | -0.10 | | 0.90 | |
| DEX | Delaware Enhanced Global Dividend | 10.13 | 9.99 | 10.03 | 48,220 | -0.12 | | 1.18 | |
| DF | Dean Foods Company | 0.8480 | 0.7000 | 0.8000 | 6,442,700 | 0.0179 | | 2.29 | |
| DFIN | Donnelly Financial Solutions Inc | 9.860 | 9.690 | 9.770 | 151,844 | -0.050 | | 0.51 | |
| DFP | Flaherty & Crumrine Dynamic | 26.45 | 26.30 | 26.45 | 7,863 | 0.01 | | 0.04 | |
| DFS | Discover Financial Services | 84.86 | 84.04 | 84.65 | 441,155 | 0.34 | | 0.40 | |
| DG | Dollar General Corp | 160.9 | 157.9 | 158.5 | 688,592 | 0.6 | | 0.35 | |
| DGX | Quest Diagnostics Inc | 102.7 | 102.0 | 102.5 | 194,271 | 0.1 | | 0.13 | |
| DHF | Dreyfus High Yield Strategies Fund | 3.050 | 3.040 | 3.050 | 70,371 | 0.010 | | 0.33 | |
| DHI | D.R. Horton | 55.07 | 53.88 | 54.03 | 4,483,786 | -0.30 | | 0.55 | |
| DHR | Danaher Corp | 137.1 | 135.1 | 136.1 | 778,677 | -1.0 | | 0.73 | |
| DHR-A | Danaher Corp [Dhr/Pa] | 1,087 | 1,086 | 1,087 | 4,616 | -15 | | 1.33 | |
| DHT | Dht Holdings | 7.660 | 7.470 | 7.520 | 519,216 | 0.100 | | 1.35 | |
| DHX | Dice Holdings | 3.360 | 3.130 | 3.190 | 257,627 | -0.110 | | 3.33 | |
| DIAX | Nuveen Dow | 17.95 | 17.85 | 17.88 | 26,407 | -0.04 | | 0.22 | |
| DIN | Dineequity Inc | 79.43 | 77.07 | 77.20 | 72,757 | -1.84 | | 2.33 | |
| DIS | Walt Disney Company | 150.6 | 146.3 | 147.4 | 20,640,605 | -1.3 | | 0.87 | |
| DK | Delek US Holdings | 37.08 | 36.21 | 36.51 | 381,756 | -0.33 | | 0.90 | |
| DKL | Delek Logistics Partners LP | 32.24 | 32.10 | 32.18 | 5,613 | 0.07 | | 0.22 | |
| DKS | Dick's Sporting Goods Inc | 40.62 | 40.15 | 40.58 | 401,630 | 0.40 | | 1.00 | |
| DKT | Deutsch Bk Contingent Cap TR V | 25.72 | 25.68 | 25.71 | 46,718 | 0.01 | | 0.04 | |
| DL | China Distance Education Holdings | 6.860 | 6.740 | 6.770 | 10,864 | 0.030 | | 0.45 | |
| DLB | Dolby Laboratories | 65.88 | 64.92 | 65.72 | 74,930 | 0.04 | | 0.06 | |
| DLN-A | Dynagas Lng Partners LP [Dlng/Pa] | 22.43 | 22.19 | 22.30 | 6,000 | -0.03 | | 0.13 | |
| DLN-B | Dynagas Lng Partners LP [Dlng/Pb] | 20.67 | 20.35 | 20.50 | 11,493 | -0.32 | | 1.53 | |
| DLNG | Dynagas Lng Partners LP | 2.160 | 2.100 | 2.140 | 54,421 | 0.030 | | 1.42 | |
| DLPH | Delphi Technologies Plc | 12.45 | 11.76 | 11.96 | 515,070 | -0.34 | | 2.76 | |
| DLR | Digital Realty Trust | 117.1 | 116.0 | 116.9 | 602,576 | 0.8 | | 0.65 | |
| DLR-C | Digital Rlty TR Inc [Dlr/Pc] | 26.77 | 26.74 | 26.77 | 5,617 | 0.05 | | 0.19 | |
| DLR-G | Digital Rlty TR Inc [Dlr/Pg] | 25.54 | 25.42 | 25.50 | 4,172 | 0.09 | | 0.35 | |
| DLR-I | Digital Rlty TR Inc [Dlr/Pi] | 25.93 | 25.87 | 25.87 | 5,732 | -0.06 | | 0.23 | |
| DLR-J | Digital Rlty TR Inc [Dlr/Pj] | 25.76 | 25.65 | 25.65 | 3,951 | 0.04 | | 0.16 | |
| DLR-K | Digital Rlty TR Inc [Dlr/Pk] | 27.13 | 27.00 | 27.13 | 1,739 | 0.13 | | 0.48 | |
| DLR-L | Digital Realty Trust Inc 5.20% Prf | 25.63 | 25.53 | 25.58 | 34,118 | 0.05 | | 0.20 | |
| DLX | Deluxe Corp | 51.34 | 50.28 | 51.31 | 48,220 | 0.87 | | 1.72 | |
| DMB | Dreyfus Municipal Bond Infrastr | 14.18 | 14.11 | 14.13 | 6,138 | 0.02 | | 0.14 | |
| DMO | Western Asset Mortgage Defined Opp | 21.64 | 21.45 | 21.62 | 14,845 | 0.05 | | 0.21 | |
| DNI | Chartwell Dividend & Income Fund | 12.50 | 12.45 | 12.49 | 6,874 | -0.01 | | 0.08 | |
| DNOW | Now Inc | 12.18 | 11.98 | 12.04 | 277,637 | -0.03 | | 0.25 | |
| DNP | Duff & Phelps Utilities Income | 12.59 | 12.47 | 12.51 | 256,911 | -0.05 | | 0.40 | |
| DNR | Denbury Resources | 1.100 | 1.060 | 1.060 | 3,899,703 | -0.010 | | 0.93 | |
| DO | Diamond Offshore Drilling | 5.750 | 5.510 | 5.530 | 662,232 | -0.010 | | 0.18 | |
| DOC | Physicians Realty Trust | 18.47 | 18.35 | 18.39 | 489,514 | 0.06 | | 0.33 | |
| DOOR | Masonite Wrldwde Hld | 69.75 | 68.69 | 68.88 | 33,394 | -0.28 | | 0.40 | |
| DOV | Dover Corp | 109.5 | 108.8 | 109.4 | 259,573 | 0.3 | | 0.26 | |
| DOW | Dow Inc | 54.14 | 53.15 | 53.73 | 1,100,708 | 0.07 | | 0.13 | |
| DPG | Duff & Phelps Global Utility | 14.93 | 14.78 | 14.84 | 57,979 | 0.08 | | 0.54 | |
| DPLO | Diplomat Pharmacy Inc | 3.450 | 3.180 | 3.340 | 1,189,265 | 0.160 | | 5.03 | |
| DPZ | Domino's Pizza Inc | 281.7 | 276.8 | 278.5 | 200,820 | -0.9 | | 0.33 | |
| DQ | Daqo New Energy | 39.69 | 37.64 | 38.74 | 92,615 | 0.56 | | 1.47 | |
| DRD | Drdgold Ltd | 4.590 | 4.480 | 4.560 | 20,809 | 0.160 | | 3.64 | |
| DRE | Duke Realty Corp | 35.06 | 34.76 | 34.86 | 793,930 | 0.02 | | 0.06 | |
| DRH | Diamondrock Hospitality Company | 10.21 | 10.08 | 10.13 | 838,321 | 0.06 | | 0.60 | |
| DRI | Darden Restaurants | 113.6 | 112.1 | 112.6 | 195,220 | 0.0 | | 0.01 | |
| DRQ | Dril-Quip | 45.09 | 44.38 | 44.46 | 52,666 | 0.03 | | 0.07 | |
| DRUA | Dominion Resources Inc | 25.88 | 25.76 | 25.80 | 40,041 | 0.02 | | 0.08 | |
| DS | Drive Shack Inc | 4.140 | 3.930 | 4.100 | 180,329 | 0.100 | | 2.50 | |
| DS-B | Drive Shack Inc [Ds/Pb] | 25.67 | 25.61 | 25.67 | 725 | 0.07 | | 0.27 | |
| DS-C | Drive Shack Inc [Ds/Pc] | 23.83 | 23.76 | 23.76 | 1,100 | -0.06 | | 0.24 | |
| DS-D | Drive Shack Inc [Ds/Pd] | 23.34 | 23.28 | 23.28 | 8,197 | -0.03 | | 0.15 | |
| DSE | Duff & Phelps Select Energy ML | 3.560 | 3.460 | 3.480 | 131,113 | -0.050 | | 1.42 | |
| DSL | Doubleline Income Solutions Fun | 20.04 | 19.94 | 19.97 | 221,998 | -0.02 | | 0.10 | |
| DSM | Dreyfus Strategic Muni Bond Fund | 8.600 | 8.540 | 8.560 | 43,813 | -0.080 | | 0.93 | |
| DSSI | Diamond S Shipping Inc | 15.29 | 14.56 | 14.96 | 134,782 | 0.40 | | 2.75 | |
| DSU | Blackrock Debt Strategies Fund | 10.85 | 10.77 | 10.78 | 111,092 | -0.10 | | 0.92 | |
| DSX | Diana Shipping Inc | 3.600 | 3.540 | 3.560 | 102,229 | 0.010 | | 0.28 | |
| DSX-B | Diana Shipping Inc [Dsx/Pb] | 25.73 | 25.70 | 25.73 | 1,900 | 0.18 | | 0.70 | |
| DT | Dynatrace Inc | 21.67 | 20.79 | 21.10 | 332,725 | -0.23 | | 1.08 | |
| DTE | Dte Energy Company | 123.9 | 122.6 | 123.7 | 435,215 | 1.1 | | 0.89 | |
| DTF | Duff & Phelps Utilities Tax-Free Income | 14.34 | 14.22 | 14.34 | 2,793 | 0.13 | | 0.91 | |
| DTJ | Dte Energy Company 2016 Series | 25.74 | 25.66 | 25.70 | 5,558 | -0.27 | | 1.04 | |
| DTL.P | Brookfield Dtla Fd Office TR I [Dtla/P] | 19.96 | 19.90 | 19.90 | 1,000 | -0.06 | | 0.31 | |
| DTP | Dte Energy Co. Units | 49.76 | 49.44 | 49.76 | 434,684 | 0.28 | | 0.57 | |
| DTQ | Dte Energy Company Sub Deb 62 | 25.29 | 25.21 | 25.25 | 3,396 | -0.27 | | 1.06 | |
| DTW | Dte Energy Company 2017 Series E 5.25% | 26.64 | 26.50 | 26.62 | 8,320 | -0.20 | | 0.75 | |
| DTY | Dignity Plc | 27.15 | 27.07 | 27.15 | 2,304 | 0.10 | | 0.37 | |
| DUC | Duff & Phelps Utility & Corporate Trust | 9.100 | 9.090 | 9.090 | 12,629 | -0.020 | | 0.22 | |
| DUK | Duke Energy Corp | 88.82 | 87.52 | 88.52 | 1,796,603 | -0.01 | | 0.01 | |
| DUK-A | Duke Energy Corp [Duk/Pa] | 27.47 | 27.33 | 27.46 | 56,638 | -0.13 | | 0.47 | |
| DUKB | Duke Energy Corp 5.625% | 27.05 | 26.86 | 27.00 | 7,872 | 0.17 | | 0.63 | |
| DUKH | Duke Energy Corp 5.125% | 25.55 | 25.45 | 25.49 | 25,304 | 0.00 |  | 0.00 | |
| DVA | Davita Healthcare Partners Inc | 70.00 | 68.99 | 69.05 | 690,692 | -0.25 | | 0.36 | |
| DVD | Dover Downs Entertainment | 1.900 | 1.890 | 1.890 | 15,350 | 0.000 | | 0.00 | |
| DVN | Devon Energy Corp | 22.11 | 21.66 | 21.96 | 3,050,154 | 0.34 | | 1.57 | |
| DX | Dynex Capital | 16.56 | 16.35 | 16.47 | 146,542 | 0.10 | | 0.61 | |
| DX-A | Dynex Cap Inc [Dx/Pa] | 25.80 | 25.80 | 25.80 | 100 | 0.00 | | 0.00 | |
| DX-B | Dynex Cap Inc [Dx/Pb] | 25.09 | 24.99 | 24.99 | 7,856 | -0.09 | | 0.34 | |
| DXB | Deutsche Bk Contingent Cap TR | 25.45 | 25.40 | 25.44 | 33,049 | 0.00 | | 0.00 | |
| DXC | Dxc Technology Company | 35.65 | 34.44 | 35.50 | 2,597,719 | 0.90 | | 2.60 | |
| DY | Dycom Industries | 51.68 | 49.98 | 50.78 | 103,085 | -0.02 | | 0.04 | |