| Code | Name | High | Low | Close | Volume | Change | |
|---|
| D | Dominion Resources | 72.09 | 71.10 | 71.27 | 4,128,900 | -0.73 |  | 1.01 |   |
| DAC | Danaos Corp | 1.750 | 1.650 | 1.700 | 83,400 | -0.050 | | 2.86 | |
| DAL | Delta Air Lines Inc | 52.89 | 51.97 | 51.99 | 6,697,600 | -1.01 | | 1.91 | |
| DAN | Dana Inc | 21.16 | 20.51 | 21.03 | 1,740,700 | -0.22 | | 1.04 | |
| DAR | Darling International Inc | 19.86 | 19.50 | 19.85 | 598,300 | 0.04 |  | 0.20 | |
| DATA | Tableau Software Inc Class A | 111.7 | 110.3 | 110.6 | 438,700 | 0.1 | | 0.13 | |
| DB | Deutsche Bank Ag | 12.08 | 11.86 | 12.03 | 4,882,800 | 0.01 | | 0.08 | |
| DBD | Diebold Nixdorf Inc | 12.18 | 11.65 | 11.65 | 827,900 | -0.40 | | 3.32 | |
| DBL | Doubleline Opportunistic Credi | 20.86 | 20.75 | 20.83 | 22,500 | 0.01 | | 0.05 | |
| DCF | Dreyfus Alcentra Global Credit Income | 9.090 | 9.040 | 9.040 | 76,500 | -0.030 | | 0.33 | |
| DCI | Donaldson Company | 46.60 | 45.90 | 46.20 | 378,000 | 0.12 | | 0.26 | |
| DCO | Ducommun Inc | 34.90 | 34.43 | 34.57 | 13,200 | -0.17 | | 0.49 | |
| DCP | Dcp Midstream LP | 43.50 | 42.37 | 42.42 | 783,400 | -1.04 | | 2.39 | |
| DCP-B | Dcp Midstream LP Red Perp Cum Pfd Unit | 25.35 | 25.21 | 25.35 | 878,400 | 0.05 | | 0.20 | |
| DCT | Dct Industrial Trust Inc | 64.33 | 63.49 | 63.61 | 315,600 | -0.97 | | 1.50 | |
| DCUD | Dominion Resources Inc | 48.01 | 47.24 | 47.90 | 138,900 | -0.33 | | 0.68 | |
| DD-A | Du Pont E I 3.50 Pfd | 87.00 | 86.13 | 87.00 | 700 | 0.00 |  | 0.00 | |
| DD-B | Du Pont E I 4.50 Pfd | 103.3 | 103.3 | 103.3 | 200 | 1.2 | | 1.21 | |
| DDD | 3D Systems Corp | 15.15 | 14.94 | 15.00 | 1,460,600 | -0.03 | | 0.20 | |
| DDE | Dover Downs Gaming & Entertainment Inc | 2.050 | 1.960 | 2.020 | 91,000 | -0.010 | | 0.49 | |
| DDF | Delaware Dividend & Income | 12.49 | 12.20 | 12.41 | 29,800 | -0.14 | | 1.12 | |
| DDR | DDR Corp | 14.13 | 13.64 | 13.68 | 1,925,300 | -0.50 | | 3.53 | |
| DDR-A | DDR Corp Dep Shs Pfd Cl A | 25.45 | 25.21 | 25.45 | 8,900 | 0.23 | | 0.91 | |
| DDR-J | DDR Corp Dep Shs Pfd J | 24.94 | 24.85 | 24.93 | 38,800 | 0.04 | | 0.14 | |
| DDR-K | DDR Corp Dep Shs Pfd K | 24.28 | 24.18 | 24.26 | 1,300 | 0.02 | | 0.08 | |
| DDS | Dillard's | 85.71 | 83.97 | 84.52 | 318,900 | -0.35 | | 0.41 | |
| DDT | Dillard's | 27.75 | 26.95 | 27.75 | 1,167,000 | 0.68 | | 2.51 | |
| DE | Deere & Company | 139.2 | 136.6 | 137.2 | 2,832,400 | -3.1 | | 2.23 | |
| DEA | Easterly Government Properties | 19.69 | 19.40 | 19.48 | 530,400 | -0.15 | | 0.76 | |
| DECK | Deckers Outdoor Corp | 119.1 | 116.7 | 117.6 | 460,100 | -1.3 | | 1.07 | |
| DEI | Douglas Emmett | 39.62 | 38.87 | 38.96 | 700,400 | -0.71 | | 1.79 | |
| DEO | Diageo Plc | 151.3 | 149.9 | 151.1 | 431,400 | 2.5 | | 1.67 | |
| DESP | Despegar.Com Corp | 19.80 | 19.11 | 19.49 | 420,500 | 0.07 | | 0.36 | |
| DEX | Delaware Enhanced Global Dividend | 11.35 | 11.28 | 11.35 | 15,800 | 0.08 | | 0.71 | |
| DF | Dean Foods Company | 10.50 | 10.34 | 10.39 | 571,300 | -0.09 | | 0.86 | |
| DFIN | Donnelly Financial Solutions Inc | 20.64 | 20.34 | 20.57 | 266,600 | 0.12 | | 0.59 | |
| DFP | Flaherty & Crumrine Dynamic | 24.29 | 24.09 | 24.29 | 57,800 | 0.21 | | 0.87 | |
| DFS | Discover Financial Services | 72.91 | 71.55 | 72.06 | 3,014,200 | 0.55 | | 0.77 | |
| DG | Dollar General Corp | 98.81 | 97.11 | 98.17 | 2,596,200 | -1.03 | | 1.04 | |
| DGX | Quest Diagnostics Inc | 115.5 | 114.4 | 114.5 | 699,000 | -0.5 | | 0.46 | |
| DHC.X | Ditech Holding Corp. Ser A Warrants | 0.7100 | 0.5900 | 0.6400 | 100,200 | 0.0000 | | 0.00 | |
| DHCP | Ditech Holding Corporation | 7.580 | 5.600 | 6.575 | 670,800 | 0.955 | | 16.99 | |
| DHF | Dreyfus High Yield Strategies Fund | 3.100 | 3.090 | 3.100 | 87,700 | 0.010 | | 0.32 | |
| DHI | D.R. Horton | 43.20 | 42.26 | 42.55 | 2,934,600 | -0.73 | | 1.69 | |
| DHR | Danaher Corp | 103.0 | 101.1 | 101.3 | 3,924,100 | -1.9 | | 1.85 | |
| DHT | Dht Holdings | 4.630 | 4.480 | 4.510 | 397,100 | -0.120 | | 2.59 | |
| DHX | Dice Holdings | 2.250 | 2.150 | 2.150 | 119,200 | -0.050 | | 2.27 | |
| DIAX | Nuveen DOW | 18.75 | 18.61 | 18.66 | 48,700 | -0.02 | | 0.11 | |
| DIN | Dineequity Inc | 71.65 | 69.87 | 71.20 | 175,000 | 0.35 | | 0.49 | |
| DIS | Walt Disney Company | 112.2 | 110.8 | 111.5 | 11,805,200 | -0.7 | | 0.58 | |
| DK | Delek US Holdings | 48.71 | 47.83 | 48.56 | 1,380,300 | 0.21 | | 0.43 | |
| DKL | Delek Logistics Partners LP | 28.25 | 27.75 | 28.00 | 14,600 | -0.15 | | 0.53 | |
| DKS | Dick's Sporting Goods Inc | 35.44 | 34.93 | 35.17 | 1,513,300 | -0.33 | | 0.93 | |
| DKT | Deutsch Bk Contingent Cap TR V | 25.57 | 25.45 | 25.48 | 224,400 | 0.00 | | 0.00 | |
| DL | China Distance Education Holdings | 7.670 | 7.440 | 7.490 | 18,200 | 0.100 | | 1.35 | |
| DLB | Dolby Laboratories | 65.39 | 64.79 | 65.11 | 495,700 | -0.14 | | 0.21 | |
| DLN-A | Dynagas Lng Partners LP 9.00% Series A | 26.25 | 26.20 | 26.20 | 2,100 | 0.00 | | 0.00 | |
| DLNG | Dynagas Lng Partners LP | 8.050 | 7.940 | 7.990 | 112,500 | -0.030 | | 0.37 | |
| DLPH | Delphi Technologies Plc | 46.45 | 44.61 | 44.82 | 866,600 | -0.29 | | 0.64 | |
| DLR | Digital Realty Trust | 116.7 | 115.1 | 116.0 | 1,494,500 | -0.7 | | 0.58 | |
| DLR-C | Digital Realty Trust Inc 6.625% Series C | 26.69 | 26.60 | 26.69 | 8,000 | 0.08 | | 0.30 | |
| DLR-G | Digital Realty Trust Inc | 25.34 | 25.11 | 25.34 | 20,700 | 0.25 | | 1.00 | |
| DLR-H | Digital Realty | 25.93 | 25.86 | 25.88 | 266,900 | -0.01 | | 0.04 | |
| DLR-I | Digital Rlty TR Inc Pfd Sr I % | 26.30 | 26.06 | 26.30 | 23,300 | 0.26 | | 1.00 | |
| DLR-J | Digital Realty Trust Inc Cum Redeemable | 24.65 | 24.40 | 24.60 | 21,500 | 0.27 | | 1.11 | |
| DLX | Deluxe Corp | 66.15 | 64.35 | 64.52 | 448,400 | -1.23 | | 1.87 | |
| DM | Dominion Midstream Partners LP | 16.95 | 15.95 | 16.55 | 2,309,100 | -0.30 | | 1.78 | |
| DMB | Dreyfus Municipal Bond Infrastr | 12.68 | 12.60 | 12.60 | 39,000 | -0.03 | | 0.24 | |
| DMO | Western Asset Mortgage Defined Opp | 23.06 | 22.90 | 22.98 | 36,100 | -0.06 | | 0.26 | |
| DNB | Dun & Bradstreet Corp | 128.7 | 127.7 | 128.0 | 170,700 | -0.6 | | 0.47 | |
| DNI | Chartwell Dividend & Income Fund | 12.40 | 12.32 | 12.40 | 29,700 | 0.01 | | 0.08 | |
| DNOW | Now Inc | 14.46 | 14.09 | 14.17 | 968,900 | -0.22 | | 1.53 | |
| DNP | Duff & Phelps Utilities Income | 10.98 | 10.85 | 10.90 | 329,400 | 0.00 | | 0.00 | |
| DNR | Denbury Resources | 4.570 | 4.280 | 4.360 | 10,667,900 | -0.100 | | 2.24 | |
| DO | Diamond Offshore Drilling | 19.30 | 18.27 | 18.44 | 2,709,500 | -0.93 | | 4.80 | |
| DOC | Physicians Realty Trust | 15.71 | 15.44 | 15.70 | 3,721,800 | 0.02 | | 0.13 | |
| DOOR | Masonite Wrldwde Hld | 72.00 | 71.00 | 71.10 | 99,900 | -1.00 | | 1.39 | |
| DOV | Dover Corp | 81.49 | 77.59 | 80.24 | 4,172,200 | 2.12 | | 2.71 | |
| DPG | Duff & Phelps Global Utility I | 14.93 | 14.74 | 14.74 | 82,300 | -0.17 | | 1.14 | |
| DPLO | Diplomat Pharmacy Inc | 24.74 | 22.21 | 22.33 | 3,371,300 | -2.60 | | 10.43 | |
| DPS | Dr Pepper Snapple Group Inc | 123.8 | 122.4 | 123.7 | 5,536,500 | 0.7 | | 0.60 | |
| DPZ | Domino's Pizza Inc | 282.5 | 275.0 | 277.2 | 587,000 | 0.4 | | 0.15 | |
| DQ | Daqo New Energy | 37.53 | 36.54 | 36.85 | 170,700 | -0.55 | | 1.47 | |
| DRD | Drdgold Ltd | 2.540 | 2.470 | 2.540 | 29,900 | 0.040 | | 1.60 | |
| DRE | Duke Realty Corp | 28.49 | 27.90 | 28.00 | 1,665,800 | -0.54 | | 1.89 | |
| DRH | Diamondrock Hospitality Company | 12.30 | 12.17 | 12.23 | 1,623,500 | -0.06 | | 0.49 | |
| DRI | Darden Restaurants | 111.5 | 110.4 | 110.5 | 1,240,200 | -1.4 | | 1.21 | |
| DRQ | Dril-Quip | 56.68 | 55.30 | 56.50 | 486,600 | -0.30 | | 0.53 | |
| DRUA | Dominion Resources Inc | 24.98 | 24.86 | 24.93 | 28,600 | -0.04 | | 0.16 | |
| DS | Drive Shack Inc | 7.160 | 6.980 | 7.060 | 295,100 | -0.100 | | 1.40 | |
| DS-B | Drive Shack Inc [Dspb] | 25.64 | 25.56 | 25.56 | 2,600 | -0.07 | | 0.27 | |
| DS-C | Drive Shack Inc [Dspc] | 25.15 | 25.11 | 25.15 | 500 | 0.03 | | 0.12 | |
| DS-D | Drive Shack Inc [Dspd] | 25.49 | 25.49 | 25.49 | 100 | 0.16 | | 0.63 | |
| DSE | Duff & Phelps Select Energy ML | 5.860 | 5.750 | 5.770 | 94,600 | -0.080 | | 1.37 | |
| DSL | Doubleline Income Solutions Fun | 20.24 | 20.03 | 20.03 | 428,400 | -0.21 | | 1.04 | |
| DSM | Dreyfus Strategic Muni Bond Fund | 7.610 | 7.580 | 7.600 | 30,800 | 0.020 | | 0.26 | |
| DSU | Blackrock Debt Strategies Fund | 11.19 | 11.14 | 11.16 | 140,900 | 0.01 | | 0.09 | |
| DSW | DSW Inc | 28.02 | 27.48 | 27.51 | 802,500 | -0.67 | | 2.38 | |
| DSX | Diana Shipping Inc | 4.560 | 4.380 | 4.380 | 140,700 | -0.170 | | 3.74 | |
| DSX-B | Diana Shipping | 24.85 | 24.83 | 24.85 | 1,200 | 0.02 | | 0.08 | |
| DSXN | Diana Shipping Inc | 25.81 | 25.75 | 25.76 | 800 | 0.00 | | 0.00 | |
| DTE | Dte Energy Company | 107.3 | 105.7 | 106.6 | 1,006,300 | -0.8 | | 0.72 | |
| DTF | Duff & Phelps Utilities Tax-Free Income | 13.32 | 13.28 | 13.32 | 5,400 | -0.02 | | 0.15 | |
| DTJ | Dte Energy Company 2016 Series | 25.08 | 24.93 | 24.96 | 10,600 | -0.09 | | 0.36 | |
| DTL.P | Datalink Corp | 23.20 | 22.88 | 23.00 | 8,200 | 0.03 | | 0.13 | |
| DTQ | Dte Energy Co | 25.01 | 24.73 | 24.82 | 3,800 | -0.03 | | 0.12 | |
| DTV | Dte Energy Co | 52.24 | 51.84 | 52.24 | 2,500 | 0.04 | | 0.08 | |
| DTW | Dte Energy Company 2017 Series E 5.25% | 24.79 | 24.66 | 24.79 | 7,500 | 0.19 | | 0.77 | |
| DTY | Dte Energy Co | 26.55 | 26.24 | 26.42 | 3,300 | 0.09 | | 0.34 | |
| DUC | Duff & Phelps Utility & Corporate Trust | 8.510 | 8.480 | 8.500 | 16,900 | 0.010 | | 0.12 | |
| DUK | Duke Energy Corp | 81.33 | 80.00 | 80.65 | 3,014,200 | -0.55 | | 0.68 | |
| DUKH | Duke Energy Corp | 25.49 | 25.25 | 25.48 | 50,300 | 0.27 | | 1.07 | |
| DVA | Davita Healthcare Partners Inc | 70.82 | 69.83 | 69.98 | 951,800 | -0.59 | | 0.84 | |
| DVD | Dover Downs Entertainment | 2.010 | 2.000 | 2.010 | 900 | 0.010 | | 0.50 | |
| DVMT | Dell Technologies Inc Cl V | 94.89 | 94.29 | 94.32 | 1,297,400 | -0.42 | | 0.44 | |
| DVN | Devon Energy Corp | 44.41 | 43.69 | 44.14 | 5,088,800 | 0.00 | | 0.00 | |
| DWDP | Dowdupont Inc | 66.08 | 64.80 | 65.82 | 6,248,400 | -0.32 | | 0.48 | |
| DX | Dynex Capital | 6.490 | 6.420 | 6.430 | 1,109,000 | -0.030 | | 0.46 | |
| DX-A | Dynex Capital Inc | 25.59 | 25.46 | 25.46 | 2,000 | -0.08 | | 0.31 | |
| DX-B | Dynex Capital Inc | 24.59 | 24.54 | 24.55 | 2,200 | 0.01 | | 0.04 | |
| DXB | Deutsche Bk Contingent Cap TR I | 25.58 | 25.38 | 25.56 | 77,600 | 0.18 | | 0.71 | |
| DXC | Dxc Technology Company | 87.56 | 86.81 | 87.04 | 1,795,700 | -0.13 | | 0.15 | |
| DY | Dycom Industries | 98.67 | 95.53 | 95.86 | 377,700 | -2.92 | | 2.96 | |
| DYNC | Dynegy Inc 7.00% Tangible Equi | 93.23 | 93.23 | 93.23 | 600 | -0.56 | | 0.59 | |