| Code | Name | High | Low | Close | Volume | Change | |
|---|
| D | Dominion Resources | 77.16 | 76.57 | 76.57 | 321,175 | -0.47 |  | 0.61 |   |
| DAC | Danaos Corp | 0.9600 | 0.9100 | 0.9130 | 12,300 | -0.0058 | | 0.63 | |
| DAL | Delta Air Lines Inc | 51.47 | 50.98 | 51.19 | 8,192,200 | 0.25 |  | 0.49 | |
| DAN | Dana Inc | 18.46 | 18.19 | 18.46 | 52,871 | 0.22 | | 1.21 | |
| DAR | Darling International Inc | 21.37 | 21.22 | 21.37 | 34,910 | 0.06 | | 0.28 | |
| DATA | Tableau Software Inc Class A | 131.5 | 130.0 | 130.5 | 569,600 | 0.0 | | 0.03 | |
| DAVA | Endava Plc | 27.29 | 27.03 | 27.29 | 362 | 0.29 | | 1.07 | |
| DB | Deutsche Bank Ag | 9.305 | 9.210 | 9.305 | 1,345,567 | 0.425 | | 4.79 | |
| DBD | Diebold Nixdorf Inc | 11.57 | 10.88 | 11.10 | 5,408,600 | 0.08 | | 0.73 | |
| DBL | Doubleline Opportunistic Credi | 19.77 | 19.68 | 19.72 | 36,700 | 0.00 |  | 0.00 | |
| DCF | Dreyfus Alcentra Global Credit Income | 8.780 | 8.660 | 8.660 | 40,900 | -0.090 | | 1.03 | |
| DCI | Donaldson Company | 49.30 | 48.66 | 48.86 | 669,800 | 0.13 | | 0.27 | |
| DCO | Ducommun Inc | 44.23 | 43.09 | 43.46 | 96,500 | 0.49 | | 1.14 | |
| DCP | Dcp Midstream LP | 31.35 | 30.58 | 31.14 | 1,168,700 | -0.05 | | 0.16 | |
| DCP-B | Dcp Midstream LP Red Perp Cum Pfd Unit | 24.31 | 24.10 | 24.30 | 11,800 | 0.20 | | 0.83 | |
| DCP-C | Dcp Midstream LP Red Perp Pfd Unit Ser C | 24.84 | 24.61 | 24.84 | 12,800 | 0.11 | | 0.44 | |
| DCUD | Dominion Resources Inc | 50.07 | 49.71 | 49.98 | 194,900 | 0.09 | | 0.18 | |
| DD-A | Du Pont E I 3.50 Pfd | 81.69 | 81.69 | 81.69 | 100 | 0.00 | | 0.00 | |
| DD-B | Du Pont E I 4.50 Pfd | 103.9 | 103.5 | 103.5 | 1,000 | 2.1 | | 2.04 | |
| DDD | 3D Systems Corp | 11.30 | 11.03 | 11.25 | 1,928,700 | 0.01 | | 0.09 | |
| DDE | Dover Downs Gaming & Entertainment Inc | 2.700 | 2.610 | 2.640 | 64,200 | -0.010 | | 0.38 | |
| DDF | Delaware Dividend & Income | 12.85 | 12.85 | 12.85 | 982 | 0.07 | | 0.55 | |
| DDS | Dillard's | 72.61 | 71.39 | 72.23 | 393,100 | 0.02 | | 0.03 | |
| DDT | Dillard's | 26.15 | 26.07 | 26.15 | 3,400 | 0.02 | | 0.08 | |
| DE | Deere & Company | 159.3 | 157.4 | 158.2 | 2,386,200 | 0.4 | | 0.25 | |
| DEA | Easterly Government Properties | 17.82 | 17.59 | 17.63 | 560,200 | -0.13 | | 0.73 | |
| DECK | Deckers Outdoor Corp | 143.6 | 140.9 | 143.6 | 36,959 | 1.8 | | 1.30 | |
| DEI | Douglas Emmett | 41.18 | 40.77 | 40.93 | 1,353,100 | -0.21 | | 0.51 | |
| DELL | Dell Technologies Inc. | 60.27 | 57.90 | 60.23 | 5,696,200 | 3.05 | | 5.33 | |
| DEO | Diageo Plc | 163.5 | 163.3 | 163.5 | 18,205 | 0.2 | | 0.14 | |
| DESP | Despegar.com Corp | 16.59 | 16.31 | 16.44 | 660,300 | 0.07 | | 0.43 | |
| DEX | Delaware Enhanced Global Dividend | 9.750 | 9.750 | 9.750 | 2,011 | 0.010 | | 0.10 | |
| DF | Dean Foods Company | 3.000 | 2.840 | 2.880 | 3,694,800 | -0.120 | | 4.00 | |
| DFIN | Donnelly Financial Solutions Inc | 14.95 | 14.48 | 14.70 | 274,600 | 0.31 | | 2.15 | |
| DFP | Flaherty & Crumrine Dynamic | 23.79 | 23.65 | 23.70 | 26,000 | 0.00 | | 0.00 | |
| DFS | Discover Financial Services | 73.37 | 72.04 | 73.16 | 3,055,300 | 0.82 | | 1.13 | |
| DG | Dollar General Corp | 115.9 | 114.3 | 114.3 | 336,468 | 0.4 | | 0.39 | |
| DGX | Quest Diagnostics Inc | 89.45 | 88.15 | 88.45 | 1,554,200 | 0.55 | | 0.63 | |
| DHF | Dreyfus High Yield Strategies Fund | 3.055 | 3.040 | 3.055 | 24,849 | 0.015 | | 0.49 | |
| DHI | D.R. Horton | 41.53 | 40.71 | 40.76 | 4,179,200 | -0.04 | | 0.10 | |
| DHR | Danaher Corp | 128.7 | 128.7 | 128.7 | 159,443 | 0.0 | | 0.00 | |
| DHR-A | Danaher Corp Mandatory Conv Pfd Ser A | 1,038 | 1,030 | 1,035 | 4,300 | 8 | | 0.79 | |
| DHT | Dht Holdings | 4.605 | 4.560 | 4.605 | 14,537 | 0.045 | | 0.99 | |
| DHX | Dice Holdings | 2.580 | 2.350 | 2.350 | 409,700 | -0.200 | | 7.84 | |
| DIAX | Nuveen Dow | 18.15 | 18.06 | 18.06 | 8,761 | -0.10 | | 0.55 | |
| DIN | Dineequity Inc | 91.12 | 86.77 | 86.98 | 628,900 | -3.21 | | 3.56 | |
| DIS | Walt Disney Company | 114.0 | 113.0 | 113.7 | 3,115,256 | -1.3 | | 1.14 | |
| DK | Delek US Holdings | 36.32 | 35.72 | 35.90 | 53,540 | 0.16 | | 0.45 | |
| DKL | Delek Logistics Partners LP | 32.69 | 32.12 | 32.46 | 31,000 | -0.07 | | 0.22 | |
| DKS | Dick's Sporting Goods Inc | 34.23 | 33.79 | 33.79 | 53,518 | -0.26 | | 0.76 | |
| DKT | Deutsch Bk Contingent Cap TR V | 26.02 | 26.00 | 26.02 | 4,700 | 0.03 | | 0.12 | |
| DL | China Distance Education Holdings | 7.478 | 7.400 | 7.440 | 5,000 | -0.050 | | 0.67 | |
| DLB | Dolby Laboratories | 64.98 | 64.39 | 64.74 | 399,800 | 0.29 | | 0.45 | |
| DLN-A | Dynagas Lng Partners LP 9.00% Series A | 18.89 | 18.20 | 18.89 | 6,410 | 0.70 | | 3.85 | |
| DLN-B | Dynagas Lng Partners LP Pfd Unit Ser B | 18.68 | 17.77 | 17.77 | 60,300 | -0.97 | | 5.20 | |
| DLNG | Dynagas Lng Partners LP | 2.490 | 2.440 | 2.490 | 25,707 | 0.040 | | 1.63 | |
| DLPH | Delphi Technologies Plc | 19.37 | 19.02 | 19.37 | 15,490 | 0.35 | | 1.84 | |
| DLR | Digital Realty Trust | 115.8 | 114.9 | 115.2 | 1,578,700 | -0.1 | | 0.12 | |
| DLR-C | Digital Realty Trust Inc 6.625% Series C | 26.42 | 26.42 | 26.42 | 238 | 0.16 | | 0.61 | |
| DLR-G | Digital Realty Trust Inc | 25.19 | 25.13 | 25.13 | 600 | -0.12 | | 0.48 | |
| DLR-H | Digital Realty | 24.97 | 24.95 | 24.95 | 223,700 | 0.00 | | 0.00 | |
| DLR-I | Digital Rlty TR Inc Pfd Sr I % | 26.10 | 25.91 | 26.03 | 17,800 | 0.01 | | 0.03 | |
| DLR-J | Digital Realty Trust Inc Cum Redeemable | 23.75 | 23.75 | 23.75 | 342 | 0.01 | | 0.04 | |
| DLX | Deluxe Corp | 43.30 | 43.29 | 43.29 | 120,345 | 0.00 | | 0.00 | |
| DMB | Dreyfus Municipal Bond Infrastr | 12.73 | 12.58 | 12.63 | 85,900 | -0.07 | | 0.55 | |
| DMO | Western Asset Mortgage Defined Opp | 20.58 | 20.40 | 20.56 | 30,300 | 0.16 | | 0.78 | |
| DNI | Chartwell Dividend & Income Fund | 11.40 | 11.35 | 11.39 | 62,200 | 0.06 | | 0.53 | |
| DNOW | Now Inc | 14.04 | 13.61 | 13.65 | 1,754,100 | -0.41 | | 2.92 | |
| DNP | Duff & Phelps Utilities Income | 11.60 | 11.56 | 11.56 | 27,350 | -0.02 | | 0.17 | |
| DNR | Denbury Resources | 1.820 | 1.690 | 1.690 | 24,373,900 | -0.140 | | 7.65 | |
| DO | Diamond Offshore Drilling | 10.94 | 10.66 | 10.88 | 14,555,900 | 0.13 | | 1.21 | |
| DOC | Physicians Realty Trust | 18.52 | 18.20 | 18.30 | 2,013,700 | -0.22 | | 1.19 | |
| DOOR | Masonite Wrldwde Hld | 52.63 | 52.20 | 52.32 | 405,600 | 0.10 | | 0.19 | |
| DOV | Dover Corp | 91.22 | 90.28 | 90.69 | 1,211,200 | -0.03 | | 0.03 | |
| DPG | Duff & Phelps Global Utility I | 14.54 | 14.52 | 14.54 | 2,201 | 0.03 | | 0.21 | |
| DPLO | Diplomat Pharmacy Inc | 6.050 | 5.640 | 6.050 | 115,014 | 0.500 | | 9.01 | |
| DPZ | Domino's Pizza Inc | 248.0 | 243.2 | 244.3 | 1,038,100 | -3.0 | | 1.21 | |
| DQ | Daqo New Energy | 34.81 | 32.85 | 32.89 | 438,000 | -0.74 | | 2.20 | |
| DRD | Drdgold Ltd | 1.990 | 1.810 | 1.910 | 3,066,300 | 0.060 | | 3.24 | |
| DRE | Duke Realty Corp | 30.68 | 30.52 | 30.68 | 41,195 | 0.11 | | 0.36 | |
| DRH | Diamondrock Hospitality Company | 10.73 | 10.64 | 10.67 | 4,500,600 | 0.00 | | 0.00 | |
| DRI | Darden Restaurants | 110.7 | 110.7 | 110.7 | 15,064 | 0.0 | | 0.02 | |
| DRQ | Dril-Quip | 44.36 | 43.10 | 43.77 | 928,300 | 0.45 | | 1.04 | |
| DRUA | Dominion Resources Inc | 24.89 | 24.84 | 24.89 | 2,958 | 0.11 | | 0.44 | |
| DS | Drive Shack Inc | 4.600 | 4.510 | 4.540 | 430,500 | 0.000 | | 0.00 | |
| DS-B | Drive Shack Inc [Dspb] | 25.99 | 25.84 | 25.99 | 2,600 | 0.19 | | 0.75 | |
| DS-C | Drive Shack Inc [Dspc] | 24.71 | 24.50 | 24.71 | 700 | 0.31 | | 1.29 | |
| DS-D | Drive Shack Inc [Dspd] | 25.13 | 25.02 | 25.02 | 4,300 | -0.28 | | 1.11 | |
| DSE | Duff & Phelps Select Energy ML | 4.900 | 4.890 | 4.890 | 10,213 | 0.020 | | 0.41 | |
| DSL | Doubleline Income Solutions Fun | 19.72 | 19.60 | 19.72 | 29,806 | 0.13 | | 0.66 | |
| DSM | Dreyfus Strategic Muni Bond Fund | 7.670 | 7.580 | 7.590 | 127,400 | -0.060 | | 0.78 | |
| DSU | Blackrock Debt Strategies Fund | 10.72 | 10.68 | 10.69 | 103,100 | -0.01 | | 0.09 | |
| DSW | DSW Inc | 25.71 | 25.28 | 25.40 | 1,557,800 | -0.37 | | 1.44 | |
| DSX | Diana Shipping Inc | 2.740 | 2.650 | 2.650 | 513,600 | -0.020 | | 0.75 | |
| DSX-B | Diana Shipping | 23.75 | 23.17 | 23.17 | 3,200 | -0.13 | | 0.56 | |
| DTE | Dte Energy Company | 124.5 | 123.0 | 124.0 | 2,607,900 | -0.4 | | 0.32 | |
| DTF | Duff & Phelps Utilities Tax-Free Income | 13.32 | 13.32 | 13.32 | 330 | -0.07 | | 0.50 | |
| DTJ | Dte Energy Company 2016 Series | 25.38 | 25.21 | 25.26 | 30,800 | -0.03 | | 0.12 | |
| DTL.P | Datalink Corp | 20.93 | 20.81 | 20.81 | 4,400 | 0.01 | | 0.05 | |
| DTQ | Dte Energy CO | 25.03 | 24.86 | 24.94 | 2,000 | -0.09 | | 0.34 | |
| DTV | Dte Energy CO | 55.24 | 55.11 | 55.11 | 209 | 0.10 | | 0.18 | |
| DTW | Dte Energy Company 2017 Series E 5.25% | 24.89 | 24.86 | 24.89 | 1,386 | 0.00 | | 0.00 | |
| DTY | Dte Energy CO | 26.84 | 26.67 | 26.67 | 608 | -0.17 | | 0.63 | |
| DUC | Duff & Phelps Utility & Corporate Trust | 8.500 | 8.470 | 8.480 | 8,400 | 0.010 | | 0.12 | |
| DUK | Duke Energy Corp | 91.03 | 90.24 | 90.65 | 7,614,200 | 0.29 | | 0.32 | |
| DUKB | Duke Energy Corporation 5.625% Junior | 25.62 | 25.58 | 25.62 | 2,974 | 0.03 | | 0.12 | |
| DUKH | Duke Energy Corp | 24.90 | 24.90 | 24.90 | 1,540 | 0.03 | | 0.12 | |
| DVA | Davita Healthcare Partners Inc | 54.04 | 53.14 | 53.53 | 2,110,800 | -0.05 | | 0.09 | |
| DVD | Dover Downs Entertainment | 2.030 | 2.030 | 2.030 | 101 | 0.020 | | 1.00 | |
| DVN | Devon Energy Corp | 30.35 | 29.80 | 30.35 | 703,576 | 0.71 | | 2.40 | |
| DWDP | Dowdupont Inc | 55.30 | 54.66 | 54.66 | 653,690 | -0.62 | | 1.12 | |
| DX | Dynex Capital | 6.030 | 5.960 | 5.960 | 2,492,700 | -0.060 | | 1.00 | |
| DX-A | Dynex Capital Inc | 25.74 | 25.64 | 25.74 | 6,100 | 0.08 | | 0.31 | |
| DX-B | Dynex Capital Inc | 23.90 | 23.89 | 23.89 | 2,275 | 0.02 | | 0.08 | |
| DXB | Deutsche Bk Contingent Cap TR I | 25.05 | 25.02 | 25.05 | 7,843 | 0.02 | | 0.08 | |
| DXC | Dxc Technology Company | 66.42 | 65.78 | 65.78 | 69,028 | 0.03 | | 0.05 | |
| DY | Dycom Industries | 51.23 | 49.21 | 49.39 | 829,600 | 0.29 | | 0.59 | |
| DYNC | Dynegy Inc 7.00% Tangible Equi | 98.11 | 97.50 | 97.66 | 3,500 | 0.08 | | 0.08 | |