| Code | Name | High | Low | Close | Volume | Change | |
|---|
| D | Dominion Resources | 87.61 | 86.20 | 87.46 | 2,881,200 | 1.22 |  | 1.41 |   |
| DAC | Danaos Corp | 6.880 | 6.610 | 6.850 | 120,700 | -0.060 |  | 0.87 | |
| DAL | Delta Air Lines Inc | 59.47 | 58.58 | 58.90 | 3,810,000 | -0.23 | | 0.39 | |
| DAN | Dana Inc | 18.57 | 17.42 | 17.56 | 1,428,000 | -0.35 | | 1.95 | |
| DAO | Youdao Inc ADR | 24.75 | 22.79 | 23.10 | 270,900 | -0.01 | | 0.04 | |
| DAR | Darling International Inc | 29.00 | 28.67 | 28.69 | 718,400 | -0.19 | | 0.66 | |
| DAVA | Endava Plc | 54.85 | 53.14 | 53.32 | 251,900 | -1.66 | | 3.02 | |
| DB | Deutsche Bank Ag | 11.16 | 11.00 | 11.04 | 5,973,800 | 0.02 | | 0.18 | |
| DBD | Diebold Nixdorf Inc | 9.570 | 8.960 | 9.060 | 1,435,600 | 0.320 | | 3.66 | |
| DBI | Designer Brands Inc | 15.68 | 15.16 | 15.26 | 923,400 | -0.37 | | 2.37 | |
| DBL | Doubleline Opportunistic Credi | 20.94 | 20.85 | 20.86 | 29,400 | -0.03 | | 0.14 | |
| DCF | Dreyfus Alcentra Global Credit Income | 9.700 | 9.630 | 9.640 | 54,200 | -0.080 | | 0.82 | |
| DCI | Donaldson Company | 52.77 | 52.35 | 52.53 | 227,100 | -0.15 | | 0.28 | |
| DCO | Ducommun Inc | 41.82 | 41.02 | 41.52 | 88,800 | 0.14 | | 0.34 | |
| DCP | Dcp Midstream LP | 20.43 | 19.90 | 20.30 | 716,700 | 0.11 | | 0.54 | |
| DCP-B | Dcp Midstream LP [Dcp/Pb] | 24.99 | 24.90 | 24.99 | 17,100 | 0.10 | | 0.40 | |
| DCP-C | Dcp Midstream LP [Dcp/Pc] | 24.92 | 24.75 | 24.92 | 33,600 | 0.07 | | 0.28 | |
| DCUE | Dominion Energy Inc 2019 Series A | 111.3 | 109.1 | 111.2 | 47,700 | 1.1 | | 1.00 | |
| DD | Du Pont De.Nemours Inc | 53.64 | 52.63 | 53.10 | 5,914,300 | -0.17 | | 0.32 | |
| DDD | 3D Systems Corp | 12.31 | 11.76 | 11.80 | 1,331,500 | -0.33 | | 2.72 | |
| DDF | Delaware Dividend & Income | 15.68 | 15.57 | 15.67 | 18,800 | 0.12 | | 0.79 | |
| DDS | Dillard's | 65.84 | 63.16 | 65.12 | 263,500 | 1.72 | | 2.71 | |
| DDT | Dillard's | 26.36 | 26.21 | 26.36 | 4,400 | 0.04 | | 0.15 | |
| DE | Deere & Company | 172.3 | 167.2 | 168.1 | 1,152,600 | -2.7 | | 1.58 | |
| DEA | Easterly Government Properties | 25.25 | 25.04 | 25.24 | 473,200 | 0.20 | | 0.80 | |
| DECK | Deckers Outdoor Corp | 203.2 | 199.4 | 200.6 | 353,400 | 0.0 | | 0.00 | |
| DEI | Douglas Emmett | 45.38 | 44.42 | 45.32 | 1,490,600 | 0.90 | | 2.03 | |
| DELL | Dell Technologies Inc | 53.55 | 52.63 | 52.88 | 2,107,500 | 0.33 | | 0.63 | |
| DEO | Diageo Plc | 161.0 | 159.5 | 160.9 | 272,300 | 0.4 | | 0.25 | |
| DESP | Despegar.com Corp | 14.70 | 13.92 | 14.67 | 157,900 | 0.51 | | 3.60 | |
| DEX | Delaware Enhanced Global Dividend | 10.82 | 10.68 | 10.76 | 120,000 | 0.06 | | 0.51 | |
| DFIN | Donnelly Financial Solutions Inc | 10.06 | 9.88 | 10.02 | 186,900 | 0.09 | | 0.91 | |
| DFP | Flaherty & Crumrine Dynamic | 28.16 | 28.02 | 28.15 | 31,200 | 0.05 | | 0.18 | |
| DFS | Discover Financial Services | 76.79 | 76.00 | 76.42 | 1,426,600 | 0.22 | | 0.29 | |
| DG | Dollar General Corp | 160.1 | 157.5 | 158.0 | 1,434,000 | -1.8 | | 1.14 | |
| DGX | Quest Diagnostics Inc | 112.9 | 111.7 | 112.9 | 670,700 | 0.7 | | 0.62 | |
| DHF | Dreyfus High Yield Strategies Fund | 3.170 | 3.140 | 3.160 | 761,800 | 0.010 | | 0.32 | |
| DHI | D.R. Horton | 62.09 | 61.39 | 61.81 | 2,252,000 | 0.14 | | 0.23 | |
| DHR | Danaher Corp | 166.0 | 163.0 | 166.0 | 1,633,700 | 2.5 | | 1.55 | |
| DHR-A | Danaher Corp [Dhr/Pa] | 1,254 | 1,251 | 1,254 | 2,100 | 13 | | 1.08 | |
| DHT | Dht Holdings | 5.690 | 5.510 | 5.590 | 2,117,300 | -0.310 | | 5.25 | |
| DHX | Dice Holdings | 2.960 | 2.840 | 2.920 | 85,300 | 0.070 | | 2.46 | |
| DIAX | Nuveen Dow | 17.98 | 17.88 | 17.90 | 42,300 | -0.05 | | 0.28 | |
| DIN | Dineequity Inc | 92.35 | 90.79 | 92.05 | 140,500 | 1.06 | | 1.16 | |
| DIS | Walt Disney Company | 141.3 | 139.1 | 139.5 | 9,110,500 | -1.4 | | 0.97 | |
| DK | Delek US Holdings | 28.81 | 28.18 | 28.39 | 816,000 | -0.38 | | 1.32 | |
| DKL | Delek Logistics Partners LP | 30.58 | 30.14 | 30.16 | 21,300 | -0.34 | | 1.11 | |
| DKS | Dick's Sporting Goods Inc | 45.27 | 44.04 | 44.07 | 931,800 | -0.70 | | 1.56 | |
| DL | China Distance Education Holdings | 10.000 | 8.270 | 8.600 | 146,000 | -1.360 | | 13.65 | |
| DLB | Dolby Laboratories | 72.54 | 71.84 | 72.32 | 409,400 | 0.29 | | 0.40 | |
| DLN-A | Dynagas Lng Partners LP [Dlng/Pa] | 22.22 | 22.00 | 22.10 | 4,200 | 0.20 | | 0.91 | |
| DLN-B | Dynagas Lng Partners LP [Dlng/Pb] | 20.82 | 20.48 | 20.55 | 7,900 | 0.34 | | 1.68 | |
| DLNG | Dynagas Lng Partners LP | 1.906 | 1.870 | 1.900 | 47,700 | 0.000 |  | 0.00 | |
| DLPH | Delphi Technologies Plc | 15.70 | 14.82 | 15.12 | 1,820,100 | -0.48 | | 3.08 | |
| DLR | Digital Realty Trust | 131.8 | 125.2 | 131.5 | 3,785,800 | 5.0 | | 3.93 | |
| DLR-C | Digital Rlty TR Inc [Dlr/Pc] | 27.15 | 26.87 | 26.98 | 5,200 | 0.04 | | 0.13 | |
| DLR-G | Digital Rlty TR Inc [Dlr/Pg] | 26.08 | 25.95 | 26.00 | 6,200 | -0.02 | | 0.06 | |
| DLR-I | Digital Rlty TR Inc [Dlr/Pi] | 25.86 | 25.78 | 25.78 | 24,300 | -0.11 | | 0.41 | |
| DLR-J | Digital Rlty TR Inc [Dlr/Pj] | 26.70 | 26.62 | 26.62 | 5,700 | -0.08 | | 0.30 | |
| DLR-K | Digital Rlty TR Inc [Dlr/Pk] | 28.07 | 27.99 | 27.99 | 4,500 | 0.08 | | 0.27 | |
| DLR-L | Digital Realty Trust Inc 5.20% Prf | 26.56 | 26.40 | 26.56 | 20,800 | 0.09 | | 0.34 | |
| DLX | Deluxe Corp | 40.72 | 39.96 | 40.26 | 224,000 | -0.57 | | 1.40 | |
| DMB | Dreyfus Municipal Bond Infrastr | 15.13 | 14.93 | 15.01 | 30,000 | -0.10 | | 0.68 | |
| DMO | Western Asset Mortgage Defined Opp | 21.33 | 21.13 | 21.29 | 62,300 | 0.12 | | 0.57 | |
| DNI | Chartwell Dividend & Income Fund | 13.43 | 13.29 | 13.33 | 90,400 | -0.04 | | 0.30 | |
| DNK | Phoenix Tree Holdings Limited American | 13.55 | 13.40 | 13.50 | 45,800 | 0.00 | | 0.00 | |
| DNOW | Now Inc | 10.190 | 9.830 | 9.890 | 742,600 | -0.250 | | 2.47 | |
| DNP | Duff & Phelps Utilities Income | 13.16 | 13.05 | 13.10 | 267,400 | 0.03 | | 0.23 | |
| DNR | Denbury Resources | 1.0000 | 0.9600 | 0.9698 | 8,753,600 | -0.0102 | | 1.04 | |
| DO | Diamond Offshore Drilling | 3.880 | 3.640 | 3.750 | 2,379,300 | -0.050 | | 1.32 | |
| DOC | Physicians Realty Trust | 20.75 | 20.41 | 20.74 | 1,148,400 | 0.33 | | 1.62 | |
| DOOR | Masonite Worldwide Hld | 80.56 | 79.13 | 80.56 | 122,600 | 0.96 | | 1.21 | |
| DOV | Dover Corp | 120.1 | 118.7 | 119.9 | 643,300 | 0.3 | | 0.25 | |
| DOW | Dow Inc | 48.94 | 48.38 | 48.63 | 3,206,900 | 0.33 | | 0.68 | |
| DPG | Duff & Phelps Global Utility | 15.85 | 15.68 | 15.85 | 182,000 | 0.16 | | 1.02 | |
| DPLO | Diplomat Pharmacy Inc | 4.010 | 4.000 | 4.000 | 744,900 | 0.010 | | 0.25 | |
| DPZ | Domino's Pizza Inc | 293.2 | 284.0 | 291.6 | 780,600 | 5.6 | | 1.95 | |
| DQ | Daqo New Energy | 74.05 | 71.01 | 72.56 | 303,300 | 1.08 | | 1.51 | |
| DRD | Drdgold Ltd | 6.400 | 6.260 | 6.390 | 174,800 | 0.290 | | 4.75 | |
| DRE | Duke Realty Corp | 38.49 | 37.88 | 38.48 | 1,532,500 | 0.54 | | 1.42 | |
| DRH | Diamondrock Hospitality Company | 10.53 | 10.36 | 10.39 | 1,710,100 | -0.05 | | 0.48 | |
| DRI | Darden Restaurants | 122.6 | 121.3 | 121.7 | 737,000 | -0.6 | | 0.46 | |
| DRQ | Dril-Quip | 41.85 | 40.43 | 41.31 | 369,300 | -0.24 | | 0.58 | |
| DRUA | Dominion Resources Inc | 26.28 | 26.21 | 26.27 | 38,200 | 0.01 | | 0.04 | |
| DS | Drive Shack Inc | 3.520 | 3.425 | 3.480 | 249,200 | -0.020 | | 0.57 | |
| DS-B | Drive Shack Inc [Ds/Pb] | 26.20 | 26.03 | 26.14 | 1,000 | 0.09 | | 0.36 | |
| 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] | 24.07 | 23.50 | 23.84 | 5,800 | 0.37 | | 1.56 | |
| DSE | Duff & Phelps Select Energy ML | 3.370 | 3.319 | 3.340 | 121,900 | -0.020 | | 0.60 | |
| DSL | Doubleline Income Solutions Fun | 20.66 | 20.54 | 20.60 | 394,000 | -0.06 | | 0.29 | |
| DSM | Dreyfus Strategic Muni Bond Fund | 8.209 | 8.170 | 8.180 | 69,000 | -0.020 | | 0.24 | |
| DSSI | Diamond S Shipping Inc | 11.02 | 10.31 | 10.53 | 262,900 | -0.38 | | 3.48 | |
| DSU | Blackrock Debt Strategies Fund | 11.42 | 11.38 | 11.42 | 66,100 | 0.03 | | 0.26 | |
| DSX | Diana Shipping Inc | 2.810 | 2.720 | 2.750 | 245,800 | -0.030 | | 1.08 | |
| DSX-B | Diana Shipping Inc [Dsx/Pb] | 25.81 | 25.45 | 25.52 | 13,600 | -0.17 | | 0.66 | |
| DT | Dynatrace Inc | 36.46 | 35.78 | 36.12 | 1,181,700 | 0.14 | | 0.39 | |
| DTE | Dte Energy Company | 134.5 | 133.4 | 134.0 | 1,624,900 | 0.5 | | 0.35 | |
| DTF | Duff & Phelps Utilities Tax-Free Income | 15.25 | 15.06 | 15.06 | 15,600 | -0.09 | | 0.59 | |
| DTJ | Dte Energy Company 2016 Series | 26.48 | 26.35 | 26.44 | 8,900 | 0.04 | | 0.16 | |
| 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 | 52.47 | 51.56 | 51.74 | 111,500 | 0.21 | | 0.41 | |
| DTQ | Dte Energy Company Sub Deb 62 | 25.45 | 25.34 | 25.40 | 15,200 | 0.06 | | 0.25 | |
| DTW | Dte Energy Company 2017 Series E 5.25% | 26.94 | 26.79 | 26.94 | 6,300 | 0.09 | | 0.34 | |
| DTY | Dignity Plc | 27.60 | 27.33 | 27.49 | 13,200 | -0.03 | | 0.10 | |
| DUC | Duff & Phelps Utility & Corporate Trust | 9.460 | 9.270 | 9.460 | 20,000 | 0.145 | | 1.56 | |
| DUK | Duke Energy Corp | 101.8 | 100.1 | 101.3 | 6,300,400 | 1.2 | | 1.17 | |
| DUK-A | Duke Energy Corp [Duk/Pa] | 28.30 | 28.18 | 28.20 | 38,500 | 0.02 | | 0.07 | |
| DUKB | Duke Energy Corp 5.625% | 28.15 | 27.95 | 28.05 | 16,600 | 0.00 | | 0.01 | |
| DUKH | Duke Energy Corp 5.125% | 26.15 | 26.03 | 26.04 | 18,500 | -0.08 | | 0.31 | |
| DVA | Davita Healthcare Partners Inc | 86.41 | 84.78 | 85.98 | 863,600 | -0.26 | | 0.30 | |
| DVD | Dover Downs Entertainment | 1.810 | 1.770 | 1.795 | 10,600 | 0.005 | | 0.30 | |
| DVN | Devon Energy Corp | 23.59 | 22.56 | 22.82 | 7,211,000 | -0.48 | | 2.06 | |
| DX | Dynex Capital | 19.23 | 18.99 | 19.19 | 255,700 | 0.12 | | 0.63 | |
| DX-A | Dynex Cap Inc [Dx/Pa] | 25.50 | 25.26 | 25.27 | 44,800 | -1.02 | | 3.88 | |
| DX-B | Dynex Cap Inc [Dx/Pb] | 25.53 | 25.42 | 25.48 | 20,100 | 0.06 | | 0.24 | |
| DXB | Deutsche Bk Contingent Cap TR | 26.75 | 26.62 | 26.74 | 71,600 | 0.05 | | 0.18 | |
| DXC | Dxc Technology Company | 31.00 | 30.00 | 30.82 | 10,764,100 | 0.18 | | 0.59 | |
| DY | Dycom Industries | 44.61 | 43.19 | 44.46 | 229,000 | 0.71 | | 1.62 | |