| Code | Name | High | Low | Close | Volume | Change | |
|---|
| D | Dominion Resources | 77.62 | 76.67 | 76.85 | 3,114,900 | -0.57 |  | 0.74 |   |
| DAC | Danaos Corp | 8.510 | 8.120 | 8.510 | 2,900 | 0.450 |  | 5.58 | |
| DAL | Delta Air Lines Inc | 63.09 | 60.86 | 60.91 | 7,903,100 | -1.75 | | 2.79 | |
| DAN | Dana Inc | 19.02 | 18.42 | 18.59 | 1,385,700 | 0.24 | | 1.31 | |
| DAR | Darling International Inc | 20.03 | 19.75 | 19.76 | 558,800 | -0.06 | | 0.30 | |
| DATA | Tableau Software Inc Cl A | 177.0 | 172.1 | 172.6 | 771,800 | -1.2 | | 0.71 | |
| DAVA | Endava Plc | 40.60 | 38.72 | 38.99 | 28,300 | -0.88 | | 2.21 | |
| DB | Deutsche Bank Ag | 7.780 | 7.670 | 7.720 | 5,424,800 | -0.210 | | 2.65 | |
| DBD | Diebold Nixdorf Inc | 9.950 | 9.450 | 9.670 | 954,900 | 0.170 | | 1.79 | |
| DBI | Designer Brands Inc | 19.01 | 18.22 | 18.81 | 1,762,900 | 0.68 | | 3.75 | |
| DBL | Doubleline Opportunistic Credi | 20.95 | 20.75 | 20.89 | 27,500 | 0.10 | | 0.48 | |
| DCF | Dreyfus Alcentra Global Credit Income | 9.420 | 9.270 | 9.370 | 30,200 | -0.070 | | 0.74 | |
| DCI | Donaldson Company | 49.19 | 48.32 | 48.34 | 328,900 | -0.09 | | 0.19 | |
| DCO | Ducommun Inc | 43.19 | 41.52 | 42.88 | 93,700 | 0.40 | | 0.94 | |
| DCP | Dcp Midstream LP | 30.24 | 29.59 | 29.96 | 379,200 | 0.02 | | 0.07 | |
| DCP-B | Dcp Midstream LP Red Perp Cum Pfd Unit | 24.67 | 24.55 | 24.55 | 9,800 | -0.05 | | 0.20 | |
| DCP-C | Dcp Midstream LP Red Perp Pfd Unit Ser C | 24.73 | 24.64 | 24.65 | 4,000 | -0.09 | | 0.34 | |
| DCUD | Dominion Resources Inc | 50.53 | 50.33 | 50.44 | 155,400 | -0.07 | | 0.14 | |
| DCUE | Dominion Energy Inc 2019 Series A | 104.0 | 102.7 | 102.7 | 176,500 | -0.4 | | 0.37 | |
| DD | Du Pont De.Nemours Inc | 72.21 | 71.52 | 71.57 | 3,377,100 | -0.01 | | 0.01 | |
| DDD | 3D Systems Corp | 8.860 | 8.725 | 8.740 | 956,500 | -0.030 | | 0.34 | |
| DDF | Delaware Dividend & Income | 15.00 | 14.81 | 14.91 | 6,400 | 0.11 | | 0.74 | |
| DDS | Dillard's | 80.99 | 63.81 | 79.35 | 1,269,100 | 15.35 | | 23.98 | |
| DDT | Dillard's | 26.31 | 26.15 | 26.17 | 11,800 | -0.14 | | 0.53 | |
| DE | Deere & Company | 166.6 | 163.5 | 165.6 | 2,690,400 | 2.4 | | 1.45 | |
| DEA | Easterly Government Properties | 18.83 | 18.45 | 18.46 | 887,800 | -0.25 | | 1.34 | |
| DECK | Deckers Outdoor Corp | 177.5 | 174.0 | 174.2 | 294,400 | -2.1 | | 1.21 | |
| DEI | Douglas Emmett | 40.69 | 39.69 | 39.75 | 455,800 | -0.78 | | 1.92 | |
| DELL | Dell Technologies Inc | 59.17 | 56.60 | 56.80 | 2,994,700 | -0.59 | | 1.03 | |
| DEO | Diageo Plc | 170.9 | 169.5 | 170.6 | 544,400 | -0.3 | | 0.20 | |
| DESP | Despegar.com Corp | 13.99 | 13.65 | 13.75 | 172,800 | -0.07 | | 0.51 | |
| DEX | Delaware Enhanced Global Dividend | 9.880 | 9.830 | 9.830 | 37,700 | -0.030 | | 0.30 | |
| DF | Dean Foods Company | 1.180 | 1.040 | 1.170 | 3,021,300 | 0.110 | | 10.38 | |
| DFIN | Donnelly Financial Solutions Inc | 13.69 | 13.35 | 13.36 | 115,900 | -0.22 | | 1.62 | |
| DFP | Flaherty & Crumrine Dynamic | 25.72 | 25.41 | 25.67 | 47,400 | 0.12 | | 0.47 | |
| DFS | Discover Financial Services | 82.22 | 81.25 | 81.74 | 2,404,000 | 0.11 | | 0.13 | |
| DG | Dollar General Corp | 143.4 | 141.2 | 141.3 | 1,857,800 | -1.5 | | 1.08 | |
| DGX | Quest Diagnostics Inc | 100.98 | 99.21 | 99.28 | 993,300 | -1.59 | | 1.58 | |
| DHF | Dreyfus High Yield Strategies Fund | 3.080 | 3.070 | 3.070 | 95,000 | -0.010 | | 0.32 | |
| DHI | D.R. Horton | 45.54 | 44.92 | 45.00 | 2,211,700 | -0.24 | | 0.53 | |
| DHR | Danaher Corp | 143.7 | 141.4 | 141.6 | 3,822,100 | -1.4 | | 0.97 | |
| DHR-A | Danaher Corp Mandatory Conv Pfd Ser A | 1,142 | 1,135 | 1,142 | 37,700 | 4 | | 0.36 | |
| DHT | Dht Holdings | 5.910 | 5.740 | 5.840 | 767,600 | -0.030 | | 0.51 | |
| DHX | Dice Holdings | 3.620 | 3.480 | 3.500 | 227,100 | -0.050 | | 1.41 | |
| DIAX | Nuveen Dow | 17.92 | 17.75 | 17.76 | 108,000 | -0.08 | | 0.45 | |
| DIN | Dineequity Inc | 96.03 | 92.95 | 95.50 | 301,400 | 1.59 | | 1.69 | |
| DIS | Walt Disney Company | 142.2 | 139.7 | 139.9 | 6,109,800 | -1.8 | | 1.26 | |
| DK | Delek US Holdings | 39.63 | 38.89 | 39.41 | 840,700 | 0.34 | | 0.87 | |
| DKL | Delek Logistics Partners LP | 32.32 | 31.53 | 31.89 | 16,100 | -0.13 | | 0.41 | |
| DKS | Dick's Sporting Goods Inc | 37.71 | 37.09 | 37.13 | 1,265,300 | -0.45 | | 1.20 | |
| DKT | Deutsch Bk Contingent Cap TR V | 25.27 | 25.04 | 25.23 | 241,300 | 0.04 | | 0.16 | |
| DL | China Distance Education Holdings | 5.200 | 5.000 | 5.034 | 11,800 | 0.024 | | 0.48 | |
| DLB | Dolby Laboratories | 65.60 | 65.16 | 65.20 | 333,400 | 0.09 | | 0.14 | |
| DLN-A | Dynagas Lng Partners LP 9.00% Series A | 18.20 | 17.99 | 18.10 | 7,300 | 0.04 | | 0.22 | |
| DLN-B | Dynagas Lng Partners LP Pfd Unit Ser B | 16.96 | 16.80 | 16.91 | 3,300 | 0.04 | | 0.24 | |
| DLNG | Dynagas Lng Partners LP | 1.440 | 1.380 | 1.440 | 30,200 | 0.020 | | 1.41 | |
| DLPH | Delphi Technologies Plc | 18.13 | 17.43 | 17.74 | 964,200 | 0.29 | | 1.66 | |
| DLR | Digital Realty Trust | 120.5 | 117.5 | 117.7 | 766,500 | -2.5 | | 2.11 | |
| DLR-C | Digital Realty Trust Inc 6.625% Series C | 27.71 | 27.32 | 27.37 | 11,800 | -0.12 | | 0.44 | |
| DLR-G | Digital Realty Trust Inc | 25.58 | 25.42 | 25.57 | 14,100 | 0.02 | | 0.08 | |
| DLR-I | Digital Rlty TR Inc Pfd Sr I % | 26.61 | 26.30 | 26.56 | 28,100 | 0.15 | | 0.57 | |
| DLR-J | Digital Realty Trust Inc Cum Redeemable | 25.35 | 25.25 | 25.31 | 24,300 | 0.07 | | 0.28 | |
| DLR-K | Digital Realty Trust Inc Red Pfd Ser K | 26.29 | 26.25 | 26.28 | 32,400 | 0.05 | | 0.19 | |
| DLX | Deluxe Corp | 42.48 | 41.50 | 41.54 | 250,500 | -0.37 | | 0.88 | |
| DMB | Dreyfus Municipal Bond Infrastr | 13.96 | 13.62 | 13.82 | 31,200 | 0.19 | | 1.39 | |
| DMO | Western Asset Mortgage Defined Opp | 21.80 | 21.67 | 21.76 | 11,000 | 0.09 | | 0.39 | |
| DNI | Chartwell Dividend & Income Fund | 11.75 | 11.62 | 11.62 | 9,800 | -0.02 | | 0.17 | |
| DNOW | Now Inc | 12.18 | 11.91 | 12.04 | 668,000 | 0.06 | | 0.50 | |
| DNP | Duff & Phelps Utilities Income | 11.98 | 11.91 | 11.98 | 265,000 | 0.07 | | 0.59 | |
| DNR | Denbury Resources | 1.130 | 1.070 | 1.110 | 8,583,300 | 0.030 | | 2.78 | |
| DO | Diamond Offshore Drilling | 8.005 | 7.610 | 7.940 | 1,689,000 | 0.270 | | 3.52 | |
| DOC | Physicians Realty Trust | 17.36 | 16.90 | 16.92 | 1,555,500 | -0.47 | | 2.70 | |
| DOOR | Masonite Wrldwde Hld | 53.17 | 52.29 | 52.33 | 94,000 | -0.41 | | 0.78 | |
| DOV | Dover Corp | 99.13 | 97.73 | 98.12 | 1,184,300 | 0.90 | | 0.93 | |
| DOW | Dow Inc | 51.83 | 51.50 | 51.52 | 3,221,500 | -0.23 | | 0.44 | |
| DPG | Duff & Phelps Global Utility | 15.85 | 15.73 | 15.74 | 84,600 | -0.11 | | 0.69 | |
| DPLO | Diplomat Pharmacy Inc | 5.420 | 5.270 | 5.300 | 446,500 | 0.010 | | 0.19 | |
| DPZ | Domino's Pizza Inc | 259.1 | 252.8 | 257.9 | 1,677,500 | 5.3 | | 2.08 | |
| DQ | Daqo New Energy | 45.01 | 42.71 | 44.15 | 239,500 | 1.39 | | 3.25 | |
| DRD | Drdgold Ltd | 3.166 | 3.050 | 3.130 | 73,600 | -0.030 | | 0.95 | |
| DRE | Duke Realty Corp | 33.56 | 32.75 | 32.96 | 2,941,200 | -0.48 | | 1.44 | |
| DRH | Diamondrock Hospitality Company | 10.010 | 9.880 | 9.900 | 2,195,000 | -0.050 | | 0.50 | |
| DRI | Darden Restaurants | 125.1 | 123.2 | 124.4 | 999,000 | 0.3 | | 0.27 | |
| DRQ | Dril-Quip | 47.65 | 45.96 | 47.23 | 468,100 | 1.02 | | 2.21 | |
| DRUA | Dominion Resources Inc | 25.97 | 25.85 | 25.95 | 171,800 | -0.02 | | 0.08 | |
| DS | Drive Shack Inc | 4.890 | 4.740 | 4.750 | 75,600 | -0.090 | | 1.86 | |
| DS-B | Drive Shack Inc [Dspb] | 25.93 | 25.90 | 25.93 | 300 | 0.04 | | 0.15 | |
| DS-C | Drive Shack Inc [Dspc] | 24.84 | 24.84 | 24.84 | 300 | -0.16 | | 0.63 | |
| DS-D | Drive Shack Inc [Dspd] | 25.02 | 25.02 | 25.02 | 100 | 0.14 | | 0.56 | |
| DSE | Duff & Phelps Select Energy ML | 5.190 | 5.134 | 5.180 | 34,700 | 0.050 | | 0.97 | |
| DSL | Doubleline Income Solutions Fun | 20.29 | 20.20 | 20.23 | 203,000 | 0.05 | | 0.25 | |
| DSM | Dreyfus Strategic Muni Bond Fund | 8.210 | 8.090 | 8.210 | 110,300 | 0.130 | | 1.61 | |
| DSSI | Diamond S Shipping Inc | 12.36 | 11.87 | 12.05 | 238,200 | -0.27 | | 2.19 | |
| DSU | Blackrock Debt Strategies Fund | 10.81 | 10.78 | 10.81 | 62,800 | 0.00 |  | 0.00 | |
| DSX | Diana Shipping Inc | 3.730 | 3.610 | 3.720 | 187,700 | 0.110 | | 3.05 | |
| DSX-B | Diana Shipping | 24.85 | 24.75 | 24.83 | 6,600 | -0.02 | | 0.08 | |
| DTE | Dte Energy Company | 131.3 | 128.7 | 128.8 | 662,400 | -2.6 | | 1.96 | |
| DTF | Duff & Phelps Utilities Tax-Free Income | 14.01 | 13.97 | 14.00 | 2,900 | -0.04 | | 0.28 | |
| DTJ | Dte Energy Company 2016 Series | 25.97 | 25.87 | 25.93 | 34,000 | -0.01 | | 0.04 | |
| DTL.P | Datalink Corp | 20.19 | 19.88 | 19.97 | 3,700 | -0.03 | | 0.15 | |
| DTQ | Dte Energy CO | 25.41 | 25.30 | 25.32 | 11,900 | -0.03 | | 0.12 | |
| DTV | Dte Energy CO | 57.51 | 56.32 | 56.32 | 10,900 | -1.20 | | 2.09 | |
| DTW | Dte Energy Company 2017 Series E 5.25% | 26.00 | 25.81 | 26.00 | 25,100 | 0.05 | | 0.19 | |
| DTY | Dte Energy CO | 27.24 | 27.15 | 27.24 | 19,200 | 0.00 | | 0.00 | |
| DUC | Duff & Phelps Utility & Corporate Trust | 8.860 | 8.815 | 8.820 | 9,600 | -0.020 | | 0.23 | |
| DUK | Duke Energy Corp | 89.82 | 88.43 | 88.45 | 2,408,400 | -1.34 | | 1.49 | |
| DUK-A | Duke Energy Corp Dep Shs Repstg 1/1000Th | 26.88 | 26.68 | 26.69 | 327,000 | 0.06 | | 0.23 | |
| DUKB | Duke Energy Corp 5.625% Junior | 27.25 | 27.17 | 27.23 | 26,000 | 0.04 | | 0.15 | |
| DUKH | Duke Energy Corp | 25.44 | 25.33 | 25.33 | 42,500 | -0.07 | | 0.28 | |
| DVA | Davita Healthcare Partners Inc | 56.75 | 55.98 | 56.05 | 1,104,700 | -0.69 | | 1.22 | |
| DVD | Dover Downs Entertainment | 1.990 | 1.950 | 1.950 | 20,900 | -0.020 | | 1.02 | |
| DVN | Devon Energy Corp | 26.42 | 25.48 | 26.34 | 6,905,300 | 0.64 | | 2.49 | |
| DX | Dynex Capital | 17.32 | 17.10 | 17.10 | 331,700 | -0.31 | | 1.78 | |
| DX-A | Dynex Capital Inc | 25.58 | 25.55 | 25.57 | 3,400 | 0.00 | | 0.01 | |
| DX-B | Dynex Capital Inc | 24.86 | 24.78 | 24.78 | 8,000 | -0.03 | | 0.11 | |
| DXB | Deutsche Bk Contingent Cap TR | 24.43 | 24.17 | 24.30 | 168,800 | -0.02 | | 0.08 | |
| DXC | Dxc Technology Company | 57.09 | 55.91 | 55.93 | 2,341,600 | -0.70 | | 1.24 | |
| DY | Dycom Industries | 54.33 | 53.09 | 53.12 | 224,700 | -0.13 | | 0.24 | |
| DYNC | Dynegy Inc 7.00% Tangible Equi | 92.57 | 91.00 | 92.57 | 153,500 | 1.68 | | 1.85 | |