| Code | Name | High | Low | Close | Volume | Change | |
|---|
| D | Dominion Resources | 66.18 | 65.10 | 65.33 | 4,349,734 | -0.73 |  | 1.11 |   |
| DAC | Danaos Corp | 1.150 | 1.100 | 1.120 | 22,451 | -0.030 | | 2.61 | |
| DAL | Delta Air Lines Inc | 55.82 | 55.16 | 55.40 | 7,421,610 | 0.33 |  | 0.60 | |
| DAN | Dana Inc | 25.84 | 25.40 | 25.70 | 997,967 | -0.09 | | 0.35 | |
| DAR | Darling International Inc | 17.65 | 17.19 | 17.24 | 1,060,425 | -0.07 | | 0.40 | |
| DATA | Tableau Software Inc Class A | 84.91 | 83.65 | 83.82 | 694,516 | -0.57 | | 0.68 | |
| DB | Deutsche Bank Ag | 14.29 | 14.09 | 14.26 | 3,019,991 | -0.20 | | 1.38 | |
| DBD | Diebold Nixdorf Inc | 16.30 | 15.80 | 15.90 | 667,248 | -0.40 | | 2.45 | |
| DBL | Doubleline Opportunistic Credi | 21.05 | 20.86 | 20.88 | 137,191 | -0.12 | | 0.57 | |
| DCF | Dreyfus Alcentra Global Credit Income | 9.313 | 9.250 | 9.280 | 27,080 | -0.010 | | 0.11 | |
| DCI | Donaldson Company | 45.67 | 45.33 | 45.55 | 230,250 | 0.01 | | 0.02 | |
| DCM | Ntt Docomo Inc | 25.79 | 25.59 | 25.60 | 511,400 | -0.35 | | 1.35 | |
| DCO | Ducommun Inc | 31.89 | 31.08 | 31.38 | 20,972 | -0.27 | | 0.85 | |
| DCP | Dcp Midstream LP | 35.86 | 35.00 | 35.54 | 436,989 | -0.29 | | 0.81 | |
| DCT | Dct Industrial Trust Inc | 57.24 | 56.62 | 56.89 | 663,845 | -0.14 | | 0.25 | |
| DCUD | Dominion Resources Inc | 45.73 | 45.14 | 45.16 | 231,136 | -0.50 | | 1.10 | |
| DD-A | Du Pont E I 3.50 Pfd | 86.70 | 85.45 | 86.70 | 1,181 | 2.70 | | 3.21 | |
| DD-B | Du Pont E I 4.50 Pfd | 101.6 | 101.6 | 101.6 | 500 | -0.3 | | 0.25 | |
| DDD | 3D Systems Corp | 11.83 | 11.56 | 11.60 | 849,466 | -0.06 | | 0.51 | |
| DDE | Dover Downs Gaming & Entertainment Inc | 1.360 | 1.320 | 1.330 | 17,601 | -0.020 | | 1.48 | |
| DDF | Delaware Dividend & Income | 10.80 | 10.74 | 10.76 | 15,004 | -0.12 | | 1.10 | |
| DDR | DDR Corp | 7.040 | 6.750 | 6.750 | 4,623,458 | -0.220 | | 3.16 | |
| DDR-A | DDR Corp Dep Shs Repstg 1/20Th Cl A Cum | 23.33 | 23.11 | 23.15 | 16,757 | 0.01 | | 0.04 | |
| DDR-J | DDR Corp | 22.39 | 22.19 | 22.29 | 4,277 | -0.01 | | 0.04 | |
| DDR-K | DDR Corp | 21.88 | 21.73 | 21.73 | 5,288 | -0.18 | | 0.82 | |
| DDS | Dillard's | 74.59 | 72.16 | 72.59 | 437,734 | -1.26 | | 1.71 | |
| DDT | Dillard's | 25.57 | 25.45 | 25.49 | 6,001 | -0.06 | | 0.23 | |
| DE | Deere & Company | 149.9 | 146.3 | 147.0 | 1,886,368 | -1.1 | | 0.77 | |
| DEA | Easterly Government Properties | 20.37 | 20.09 | 20.12 | 232,125 | -0.10 | | 0.49 | |
| DECK | Deckers Outdoor Corp | 91.96 | 88.87 | 89.00 | 686,323 | -3.23 | | 3.50 | |
| DEI | Douglas Emmett | 36.26 | 35.76 | 36.14 | 1,424,067 | 0.33 | | 0.92 | |
| DEO | Diageo Plc | 138.4 | 137.5 | 137.8 | 734,206 | -1.5 | | 1.08 | |
| DESP | Despegar.Com Corp | 30.40 | 29.79 | 30.06 | 255,430 | -0.15 | | 0.50 | |
| DEX | Delaware Enhanced Global Dividend | 11.89 | 11.77 | 11.77 | 42,169 | -0.12 | | 1.01 | |
| DF | Dean Foods Company | 8.590 | 8.380 | 8.450 | 973,004 | -0.080 | | 0.94 | |
| DFIN | Donnelly Financial Solutions Inc | 18.40 | 18.20 | 18.31 | 134,019 | -0.06 | | 0.33 | |
| DFP | Flaherty & Crumrine Dynamic | 23.85 | 23.74 | 23.78 | 28,733 | -0.18 | | 0.75 | |
| DFS | Discover Financial Services | 74.07 | 72.93 | 73.32 | 2,451,909 | 0.03 | | 0.04 | |
| DG | Dollar General Corp | 99.16 | 96.22 | 96.34 | 3,675,828 | -2.66 | | 2.69 | |
| DGX | Quest Diagnostics Inc | 101.87 | 97.62 | 98.16 | 1,772,697 | -3.33 | | 3.28 | |
| DHCP | Ditech Holding Corporation | 6.720 | 6.610 | 6.680 | 15,228 | -0.050 | | 0.74 | |
| DHF | Dreyfus High Yield Strategies Fund | 3.190 | 3.160 | 3.170 | 131,678 | -0.010 | | 0.31 | |
| DHI | D.R. Horton | 44.21 | 42.95 | 43.01 | 4,822,954 | -0.75 | | 1.71 | |
| DHR | Danaher Corp | 102.2 | 100.4 | 101.3 | 3,660,099 | -0.2 | | 0.16 | |
| DHT | Dht Holdings | 3.860 | 3.770 | 3.850 | 793,357 | -0.020 | | 0.52 | |
| DHX | Dice Holdings | 1.850 | 1.750 | 1.800 | 284,279 | 0.000 |  | 0.00 | |
| DIAX | Nuveen DOW | 18.59 | 18.27 | 18.33 | 224,925 | -0.05 | | 0.27 | |
| DIN | Dineequity Inc | 74.59 | 73.42 | 74.09 | 331,737 | 0.06 | | 0.08 | |
| DIS | Walt Disney Company | 101.4 | 99.9 | 100.2 | 6,156,844 | -0.7 | | 0.64 | |
| DK | Delek US Holdings | 46.83 | 45.77 | 46.76 | 984,135 | 0.47 | | 1.02 | |
| DKL | Delek Logistics Partners LP | 30.20 | 29.35 | 30.20 | 18,523 | 0.20 | | 0.67 | |
| DKS | Dick's Sporting Goods Inc | 31.72 | 31.18 | 31.66 | 2,785,300 | 0.25 | | 0.80 | |
| DKT | Deutsch Bk Contingent Cap TR V | 25.55 | 25.43 | 25.52 | 248,702 | 0.05 | | 0.20 | |
| DL | China Distance Education Holdings | 8.270 | 8.110 | 8.200 | 18,139 | 0.000 | | 0.00 | |
| DLB | Dolby Laboratories | 68.51 | 67.62 | 67.87 | 544,873 | -0.84 | | 1.22 | |
| DLN-A | Dynagas Lng Partners LP 9.00% Series A | 26.60 | 26.43 | 26.60 | 1,149 | 0.32 | | 1.22 | |
| DLNG | Dynagas Lng Partners LP | 9.940 | 9.470 | 9.590 | 195,009 | -0.110 | | 1.13 | |
| DLPH | Delphi Technologies Plc | 49.80 | 48.97 | 49.12 | 304,535 | -0.44 | | 0.89 | |
| DLR | Digital Realty Trust | 103.9 | 102.1 | 102.3 | 729,411 | -0.9 | | 0.82 | |
| DLR-C | Digital Realty Trust Inc 6.625% Series C | 26.34 | 26.08 | 26.15 | 15,958 | 0.00 | | 0.00 | |
| DLR-G | Digital Realty Trust Inc | 25.20 | 25.00 | 25.20 | 18,969 | 0.18 | | 0.70 | |
| DLR-H | Digital Realty | 26.12 | 25.95 | 26.10 | 84,758 | 0.02 | | 0.08 | |
| DLR-I | Digital Rlty TR Inc Pfd Sr I % | 26.17 | 25.85 | 26.17 | 17,596 | 0.21 | | 0.81 | |
| DLR-J | Digital Realty Trust Inc Cum Redeemable | 24.01 | 23.80 | 24.01 | 18,503 | 0.16 | | 0.67 | |
| DLX | Deluxe Corp | 75.56 | 74.90 | 75.06 | 239,458 | -0.16 | | 0.21 | |
| DM | Dominion Midstream Partners LP | 15.05 | 14.75 | 14.80 | 348,628 | -0.10 | | 0.67 | |
| DMB | Dreyfus Municipal Bond Infrastr | 12.46 | 12.39 | 12.46 | 35,709 | 0.04 | | 0.32 | |
| DMO | Western Asset Mortgage Defined Opp | 25.60 | 25.28 | 25.36 | 18,349 | -0.24 | | 0.94 | |
| DNB | Dun & Bradstreet Corp | 117.4 | 116.1 | 116.5 | 166,487 | -0.1 | | 0.10 | |
| DNI | Chartwell Dividend & Income Fund | 12.56 | 12.36 | 12.39 | 37,315 | -0.14 | | 1.12 | |
| DNOW | Now Inc | 12.22 | 11.92 | 12.04 | 1,402,087 | -0.22 | | 1.79 | |
| DNP | Duff & Phelps Utilities Income | 10.73 | 10.65 | 10.67 | 252,281 | -0.06 | | 0.56 | |
| DNR | Denbury Resources | 3.160 | 3.020 | 3.100 | 5,620,175 | -0.050 | | 1.59 | |
| DO | Diamond Offshore Drilling | 19.26 | 18.72 | 18.97 | 1,531,052 | -0.53 | | 2.72 | |
| DOC | Physicians Realty Trust | 14.94 | 14.49 | 14.50 | 1,942,551 | -0.42 | | 2.82 | |
| DOOR | Masonite Wrldwde Hld | 62.15 | 60.70 | 61.75 | 188,561 | -0.15 | | 0.24 | |
| DOV | Dover Corp | 96.46 | 95.18 | 96.02 | 1,317,571 | 0.02 | | 0.02 | |
| DPG | Duff & Phelps Global Utility I | 14.19 | 13.99 | 14.01 | 101,058 | -0.17 | | 1.20 | |
| DPLO | Diplomat Pharmacy Inc | 21.14 | 20.59 | 20.75 | 415,923 | -0.30 | | 1.43 | |
| DPS | Dr Pepper Snapple Group Inc | 121.3 | 120.0 | 120.3 | 1,599,065 | -0.1 | | 0.10 | |
| DPZ | Domino's Pizza Inc | 241.1 | 238.2 | 238.9 | 487,685 | -1.8 | | 0.73 | |
| DQ | Daqo New Energy | 54.75 | 53.04 | 54.51 | 243,710 | 1.19 | | 2.23 | |
| DRD | Drdgold Ltd | 2.540 | 2.450 | 2.470 | 94,836 | -0.110 | | 4.26 | |
| DRE | Duke Realty Corp | 26.44 | 25.97 | 26.02 | 2,781,518 | -0.19 | | 0.72 | |
| DRH | Diamondrock Hospitality Company | 11.15 | 11.04 | 11.06 | 1,300,622 | -0.02 | | 0.18 | |
| DRI | Darden Restaurants | 91.35 | 90.36 | 91.05 | 1,764,888 | 1.29 | | 1.44 | |
| DRQ | Dril-Quip | 45.00 | 44.20 | 44.55 | 523,386 | -0.55 | | 1.22 | |
| DRUA | Dominion Resources Inc | 24.71 | 24.53 | 24.59 | 47,401 | -0.07 | | 0.28 | |
| DS | Drive Shack Inc | 5.180 | 5.100 | 5.180 | 392,034 | 0.030 | | 0.58 | |
| DS-B | Drive Shack Inc [Dspb] | 25.45 | 25.44 | 25.44 | 715 | -0.01 | | 0.04 | |
| DS-C | Drive Shack Inc [Dspc] | 24.85 | 24.85 | 24.85 | 32 | 0.00 | | 0.00 | |
| DS-D | Drive Shack Inc [Dspd] | 25.31 | 25.31 | 25.31 | 100 | 0.00 | | 0.00 | |
| DSE | Duff & Phelps Select Energy ML | 5.840 | 5.720 | 5.780 | 101,977 | 0.030 | | 0.52 | |
| DSL | Doubleline Income Solutions Fun | 20.27 | 20.13 | 20.17 | 186,224 | 0.01 | | 0.05 | |
| DSM | Dreyfus Strategic Muni Bond Fund | 7.530 | 7.520 | 7.530 | 46,593 | 0.000 | | 0.00 | |
| DST | Dst Systems | 84.01 | 83.90 | 83.99 | 1,930,200 | 0.32 | | 0.38 | |
| DSU | Blackrock Debt Strategies Fund | 11.50 | 11.44 | 11.45 | 277,467 | -0.02 | | 0.17 | |
| DSW | DSW Inc | 21.52 | 20.99 | 21.04 | 1,521,844 | -0.44 | | 2.05 | |
| DSX | Diana Shipping Inc | 3.780 | 3.620 | 3.740 | 548,917 | 0.140 | | 3.89 | |
| DSX-B | Diana Shipping | 24.28 | 24.24 | 24.24 | 2,822 | 0.01 | | 0.04 | |
| DSXN | Diana Shipping Inc | 25.52 | 25.39 | 25.43 | 2,717 | 0.01 | | 0.04 | |
| DTE | Dte Energy Company | 103.7 | 102.3 | 102.7 | 1,202,489 | -1.0 | | 0.97 | |
| DTF | Duff & Phelps Utilities Tax-Free Income | 13.19 | 13.16 | 13.18 | 12,457 | -0.01 | | 0.08 | |
| DTJ | Dte Energy Company 2016 Series | 24.68 | 24.52 | 24.55 | 10,467 | -0.10 | | 0.41 | |
| DTL.P | Datalink Corp | 25.04 | 24.65 | 24.92 | 8,911 | -0.08 | | 0.32 | |
| DTQ | Dte Energy Co | 24.50 | 24.33 | 24.41 | 2,976 | -0.02 | | 0.08 | |
| DTV | Dte Energy Co | 52.20 | 51.38 | 51.39 | 5,472 | -0.43 | | 0.83 | |
| DTW | Dte Energy Company 2017 Series E 5.25% | 24.10 | 24.00 | 24.00 | 15,129 | -0.10 | | 0.41 | |
| DTY | Dte Energy Co | 26.03 | 25.84 | 25.84 | 17,094 | -0.17 | | 0.63 | |
| DUC | Duff & Phelps Utility & Corporate Trust | 8.520 | 8.480 | 8.480 | 20,468 | -0.030 | | 0.35 | |
| DUK | Duke Energy Corp | 78.72 | 77.53 | 77.68 | 2,584,668 | -0.84 | | 1.07 | |
| DUKH | Duke Energy Corp | 25.34 | 25.12 | 25.34 | 13,292 | 0.22 | | 0.88 | |
| DVA | Davita Healthcare Partners Inc | 64.38 | 63.46 | 63.75 | 996,672 | -0.37 | | 0.58 | |
| DVD | Dover Downs Entertainment | 2.050 | 2.050 | 2.050 | 248 | 0.045 | | 2.24 | |
| DVMT | Dell Technologies Inc Cl V | 74.07 | 71.88 | 72.67 | 1,916,141 | -1.23 | | 1.66 | |
| DVN | Devon Energy Corp | 35.60 | 34.79 | 35.40 | 8,275,645 | -0.29 | | 0.81 | |
| DWDP | Dowdupont Inc | 66.96 | 65.61 | 66.04 | 8,638,601 | -0.49 | | 0.74 | |
| DX | Dynex Capital | 6.460 | 6.390 | 6.460 | 160,489 | 0.040 | | 0.62 | |
| DX-A | Dynex Capital Inc | 25.55 | 25.43 | 25.51 | 3,107 | 0.11 | | 0.43 | |
| DX-B | Dynex Capital Inc | 23.85 | 23.79 | 23.85 | 6,057 | 0.00 | | 0.00 | |
| DXB | Deutsche Bk Contingent Cap TR I | 25.79 | 25.56 | 25.79 | 95,861 | 0.22 | | 0.86 | |
| DXC | Dxc Technology Company | 104.6 | 103.0 | 103.5 | 1,450,674 | -0.6 | | 0.55 | |
| DY | Dycom Industries | 107.2 | 104.0 | 104.6 | 193,439 | -2.2 | | 2.06 | |
| DYN | Dynegy Inc | 13.18 | 12.76 | 12.81 | 22,175,200 | -0.33 | | 2.51 | |
| DYN.A | Dynegy Inc | 0.3000 | 0.2500 | 0.3000 | 400 | 0.0400 | | 15.38 | |
| DYNC | Dynegy Inc 7.00% Tangible Equi | 91.12 | 90.88 | 90.92 | 53,200 | 0.20 | | 0.22 | |