| Code | Name | High | Low | Close | Volume | Change | |
|---|
| D | Dominion Resources | 84.30 | 83.04 | 84.03 | 4,519,900 | -0.02 |  | 0.02 |   |
| DAC | Danaos Corp | 8.510 | 7.550 | 7.610 | 136,300 | -0.900 | | 10.58 | |
| DAL | Delta Air Lines Inc | 61.61 | 58.43 | 60.34 | 16,591,900 | -1.69 | | 2.72 | |
| DAN | Dana Inc | 16.95 | 16.49 | 16.71 | 1,557,200 | -0.19 | | 1.12 | |
| DAO | Youdao Inc ADR | 16.00 | 15.60 | 16.00 | 50,800 | -0.10 | | 0.62 | |
| DAR | Darling International Inc | 29.31 | 28.84 | 28.89 | 1,220,600 | -0.38 | | 1.30 | |
| DAVA | Endava Plc | 46.66 | 45.23 | 45.63 | 94,800 | -0.19 | | 0.41 | |
| DB | Deutsche Bank Ag | 8.390 | 8.270 | 8.270 | 3,883,500 | -0.150 | | 1.78 | |
| DBD | Diebold Nixdorf Inc | 11.10 | 10.36 | 10.59 | 1,302,200 | -0.52 | | 4.68 | |
| DBI | Designer Brands Inc | 15.93 | 15.21 | 15.77 | 2,470,700 | -0.01 | | 0.06 | |
| DBL | Doubleline Opportunistic Credi | 21.17 | 20.89 | 21.04 | 51,100 | 0.15 |  | 0.72 | |
| DCF | Dreyfus Alcentra Global Credit Income | 9.590 | 9.480 | 9.570 | 24,700 | 0.060 | | 0.63 | |
| DCI | Donaldson Company | 55.59 | 54.89 | 55.04 | 376,900 | -0.83 | | 1.49 | |
| DCO | Ducommun Inc | 42.72 | 41.94 | 42.40 | 96,200 | -0.34 | | 0.80 | |
| DCP | Dcp Midstream LP | 24.54 | 23.90 | 23.92 | 1,108,500 | -0.57 | | 2.33 | |
| DCP-B | Dcp Midstream LP [Dcp/Pb] | 24.96 | 24.90 | 24.96 | 8,400 | 0.11 | | 0.44 | |
| DCP-C | Dcp Midstream LP [Dcp/Pc] | 25.13 | 25.02 | 25.03 | 13,600 | -0.01 | | 0.03 | |
| DCUE | Dominion Energy Inc 2019 Series A | 108.3 | 107.3 | 108.0 | 67,100 | -0.1 | | 0.07 | |
| DD | Du Pont De.Nemours Inc | 61.91 | 61.21 | 61.78 | 6,843,100 | 0.22 | | 0.36 | |
| DDD | 3D Systems Corp | 11.40 | 11.04 | 11.21 | 2,751,500 | -0.20 | | 1.75 | |
| DDF | Delaware Dividend & Income | 16.29 | 16.06 | 16.23 | 21,600 | 0.30 | | 1.85 | |
| DDS | Dillard's | 72.05 | 70.59 | 71.71 | 188,300 | 0.14 | | 0.20 | |
| DDT | Dillard's | 26.14 | 25.96 | 26.12 | 11,300 | 0.20 | | 0.77 | |
| DE | Deere & Company | 175.4 | 172.4 | 172.6 | 1,655,100 | -3.6 | | 2.07 | |
| DEA | Easterly Government Properties | 23.82 | 23.58 | 23.80 | 787,500 | 0.27 | | 1.15 | |
| DECK | Deckers Outdoor Corp | 176.3 | 171.2 | 175.0 | 672,400 | 1.5 | | 0.85 | |
| DEI | Douglas Emmett | 42.63 | 42.15 | 42.46 | 1,001,200 | 0.18 | | 0.43 | |
| DELL | Dell Technologies Inc | 50.17 | 48.90 | 49.29 | 2,735,500 | -1.05 | | 2.09 | |
| DEO | Diageo Plc | 170.3 | 169.4 | 169.8 | 390,500 | -0.9 | | 0.53 | |
| DESP | Despegar.com Corp | 13.69 | 13.28 | 13.30 | 171,700 | -0.41 | | 2.99 | |
| DEX | Delaware Enhanced Global Dividend | 10.80 | 10.71 | 10.76 | 129,900 | 0.01 | | 0.11 | |
| DFIN | Donnelly Financial Solutions Inc | 10.61 | 10.03 | 10.03 | 186,500 | -0.60 | | 5.64 | |
| DFP | Flaherty & Crumrine Dynamic | 27.48 | 27.28 | 27.43 | 38,400 | 0.15 | | 0.55 | |
| DFS | Discover Financial Services | 84.60 | 83.52 | 83.68 | 2,002,200 | -0.76 | | 0.90 | |
| DG | Dollar General Corp | 158.7 | 157.2 | 157.5 | 1,381,600 | -0.5 | | 0.28 | |
| DGX | Quest Diagnostics Inc | 107.7 | 106.6 | 107.3 | 958,400 | 0.3 | | 0.26 | |
| DHF | Dreyfus High Yield Strategies Fund | 3.160 | 3.140 | 3.150 | 217,700 | 0.000 |  | 0.00 | |
| DHI | D.R. Horton | 57.00 | 55.65 | 56.97 | 3,288,800 | 1.26 | | 2.26 | |
| DHR | Danaher Corp | 164.2 | 162.6 | 163.7 | 2,293,100 | 0.7 | | 0.40 | |
| DHR-A | Danaher Corp [Dhr/Pa] | 1,242 | 1,242 | 1,242 | 2,900 | 6 | | 0.50 | |
| DHT | Dht Holdings | 7.550 | 7.270 | 7.270 | 3,108,300 | -0.240 | | 3.20 | |
| DHX | Dice Holdings | 3.020 | 2.960 | 2.980 | 108,100 | -0.050 | | 1.65 | |
| DIAX | Nuveen Dow | 18.01 | 17.87 | 17.91 | 65,800 | -0.08 | | 0.44 | |
| DIN | Dineequity Inc | 87.37 | 85.43 | 86.57 | 238,200 | -1.12 | | 1.28 | |
| DIS | Walt Disney Company | 144.6 | 143.0 | 143.6 | 9,250,100 | -0.8 | | 0.53 | |
| DK | Delek US Holdings | 31.08 | 30.47 | 30.54 | 1,202,500 | -0.59 | | 1.90 | |
| DKL | Delek Logistics Partners LP | 32.90 | 32.51 | 32.51 | 30,700 | -0.37 | | 1.13 | |
| DKS | Dick's Sporting Goods Inc | 48.48 | 47.47 | 47.82 | 1,266,700 | -0.42 | | 0.87 | |
| DKT | Deutsch Bk Contingent Cap TR V | 25.00 | 24.99 | 25.00 | 61,600 | 0.01 | | 0.02 | |
| DL | China Distance Education Holdings | 9.330 | 8.360 | 8.610 | 77,000 | -0.440 | | 4.86 | |
| DLB | Dolby Laboratories | 69.16 | 68.38 | 68.87 | 291,000 | -0.38 | | 0.55 | |
| DLN-A | Dynagas Lng Partners LP [Dlng/Pa] | 23.85 | 23.70 | 23.85 | 18,700 | 0.09 | | 0.39 | |
| DLN-B | Dynagas Lng Partners LP [Dlng/Pb] | 22.15 | 21.71 | 22.10 | 31,500 | 0.39 | | 1.82 | |
| DLNG | Dynagas Lng Partners LP | 2.060 | 2.040 | 2.050 | 57,700 | 0.000 | | 0.00 | |
| DLPH | Delphi Technologies Plc | 11.24 | 10.51 | 10.54 | 1,364,900 | -0.69 | | 6.14 | |
| DLR | Digital Realty Trust | 125.8 | 123.8 | 125.7 | 1,286,400 | 1.3 | | 1.04 | |
| DLR-C | Digital Rlty TR Inc [Dlr/Pc] | 26.78 | 26.64 | 26.64 | 6,800 | -0.07 | | 0.28 | |
| DLR-G | Digital Rlty TR Inc [Dlr/Pg] | 25.70 | 25.69 | 25.69 | 2,800 | -0.03 | | 0.13 | |
| DLR-I | Digital Rlty TR Inc [Dlr/Pi] | 26.04 | 25.95 | 25.98 | 5,400 | -0.03 | | 0.12 | |
| DLR-J | Digital Rlty TR Inc [Dlr/Pj] | 26.22 | 26.12 | 26.12 | 2,400 | -0.10 | | 0.39 | |
| DLR-K | Digital Rlty TR Inc [Dlr/Pk] | 27.87 | 27.72 | 27.81 | 4,100 | 0.09 | | 0.32 | |
| DLR-L | Digital Realty Trust Inc 5.20% Prf | 26.15 | 26.08 | 26.15 | 9,500 | 0.00 | | 0.00 | |
| DLX | Deluxe Corp | 49.35 | 48.70 | 49.10 | 278,400 | -0.29 | | 0.59 | |
| DMB | Dreyfus Municipal Bond Infrastr | 14.84 | 14.77 | 14.80 | 22,100 | -0.05 | | 0.34 | |
| DMO | Western Asset Mortgage Defined Opp | 21.10 | 20.91 | 20.98 | 71,600 | -0.03 | | 0.16 | |
| DNI | Chartwell Dividend & Income Fund | 13.59 | 13.40 | 13.41 | 40,800 | -0.05 | | 0.37 | |
| DNOW | Now Inc | 11.49 | 10.92 | 10.96 | 856,300 | -0.62 | | 5.35 | |
| DNP | Duff & Phelps Utilities Income | 12.93 | 12.82 | 12.93 | 285,300 | 0.09 | | 0.70 | |
| DNR | Denbury Resources | 1.210 | 1.100 | 1.110 | 21,087,800 | -0.110 | | 9.02 | |
| DO | Diamond Offshore Drilling | 6.300 | 5.880 | 5.890 | 3,046,200 | -0.500 | | 7.82 | |
| DOC | Physicians Realty Trust | 19.48 | 19.19 | 19.40 | 2,855,800 | 0.18 | | 0.94 | |
| DOOR | Masonite Worldwide Hld | 78.70 | 77.56 | 78.27 | 160,200 | 0.46 | | 0.59 | |
| DOV | Dover Corp | 119.1 | 117.3 | 118.0 | 584,800 | -1.6 | | 1.31 | |
| DOW | Dow Inc | 53.15 | 52.20 | 52.60 | 4,156,000 | -0.74 | | 1.39 | |
| DPG | Duff & Phelps Global Utility | 15.82 | 15.66 | 15.81 | 78,200 | 0.10 | | 0.64 | |
| DPLO | Diplomat Pharmacy Inc | 4.000 | 3.980 | 3.990 | 481,300 | 0.010 | | 0.25 | |
| DPZ | Domino's Pizza Inc | 286.7 | 282.3 | 285.1 | 625,200 | -1.4 | | 0.47 | |
| DQ | Daqo New Energy | 57.50 | 53.67 | 55.42 | 341,500 | 1.79 | | 3.34 | |
| DRD | Drdgold Ltd | 5.890 | 5.737 | 5.870 | 99,900 | -0.060 | | 1.01 | |
| DRE | Duke Realty Corp | 35.94 | 35.55 | 35.94 | 1,890,300 | 0.27 | | 0.76 | |
| DRH | Diamondrock Hospitality Company | 10.56 | 10.39 | 10.51 | 1,824,800 | -0.03 | | 0.28 | |
| DRI | Darden Restaurants | 114.7 | 113.0 | 114.6 | 1,502,800 | 1.0 | | 0.91 | |
| DRQ | Dril-Quip | 46.78 | 46.04 | 46.52 | 184,300 | -0.40 | | 0.85 | |
| DRUA | Dominion Resources Inc | 26.64 | 26.41 | 26.43 | 50,900 | -0.11 | | 0.41 | |
| DS | Drive Shack Inc | 4.170 | 4.050 | 4.140 | 215,400 | 0.010 | | 0.24 | |
| DS-B | Drive Shack Inc [Ds/Pb] | 25.75 | 25.71 | 25.75 | 2,000 | 0.02 | | 0.06 | |
| DS-C | Drive Shack Inc [Ds/Pc] | 22.89 | 22.63 | 22.72 | 5,800 | -0.21 | | 0.90 | |
| DS-D | Drive Shack Inc [Ds/Pd] | 23.75 | 23.40 | 23.46 | 2,100 | -0.22 | | 0.94 | |
| DSE | Duff & Phelps Select Energy ML | 4.040 | 3.920 | 3.920 | 142,700 | -0.130 | | 3.21 | |
| DSL | Doubleline Income Solutions Fun | 20.20 | 20.08 | 20.19 | 318,200 | 0.09 | | 0.45 | |
| DSM | Dreyfus Strategic Muni Bond Fund | 8.080 | 8.050 | 8.070 | 66,400 | 0.020 | | 0.25 | |
| DSSI | Diamond S Shipping Inc | 13.87 | 13.32 | 13.41 | 459,300 | -0.32 | | 2.33 | |
| DSU | Blackrock Debt Strategies Fund | 11.38 | 11.35 | 11.38 | 66,300 | 0.01 | | 0.09 | |
| DSX | Diana Shipping Inc | 3.010 | 2.930 | 2.950 | 237,900 | -0.060 | | 1.99 | |
| DSX-B | Diana Shipping Inc [Dsx/Pb] | 26.26 | 26.00 | 26.12 | 6,000 | 0.12 | | 0.46 | |
| DT | Dynatrace Inc | 27.65 | 26.20 | 26.26 | 2,466,900 | -0.56 | | 2.09 | |
| DTE | Dte Energy Company | 134.4 | 133.1 | 133.9 | 1,284,000 | 0.1 | | 0.07 | |
| DTF | Duff & Phelps Utilities Tax-Free Income | 15.21 | 14.95 | 15.05 | 4,100 | -0.10 | | 0.65 | |
| DTJ | Dte Energy Company 2016 Series | 26.49 | 26.31 | 26.46 | 12,100 | 0.03 | | 0.11 | |
| DTL.P | Brookfield Dtla Fd Office TR I [Dtla/P] | 21.24 | 21.24 | 21.24 | 200 | -0.17 | | 0.78 | |
| DTP | Dte Energy Co. Units | 51.62 | 51.37 | 51.62 | 223,600 | -0.03 | | 0.06 | |
| DTQ | Dte Energy Company Sub Deb 62 | 25.65 | 25.50 | 25.61 | 11,400 | 0.11 | | 0.45 | |
| DTW | Dte Energy Company 2017 Series E 5.25% | 26.99 | 26.65 | 26.65 | 19,300 | -0.26 | | 0.97 | |
| DTY | Dignity Plc | 27.73 | 27.43 | 27.45 | 14,900 | -0.18 | | 0.65 | |
| DUC | Duff & Phelps Utility & Corporate Trust | 9.169 | 9.140 | 9.150 | 28,800 | 0.020 | | 0.22 | |
| DUK | Duke Energy Corp | 94.86 | 93.54 | 94.79 | 3,429,100 | 1.07 | | 1.14 | |
| DUK-A | Duke Energy Corp [Duk/Pa] | 28.12 | 28.05 | 28.10 | 48,800 | 0.13 | | 0.46 | |
| DUKB | Duke Energy Corp 5.625% | 27.76 | 27.51 | 27.55 | 29,100 | -0.08 | | 0.29 | |
| DUKH | Duke Energy Corp 5.125% | 25.63 | 25.52 | 25.54 | 29,400 | 0.02 | | 0.08 | |
| DVA | Davita Healthcare Partners Inc | 80.08 | 79.03 | 79.90 | 1,028,100 | 0.43 | | 0.54 | |
| DVD | Dover Downs Entertainment | 1.890 | 1.830 | 1.850 | 15,400 | -0.015 | | 0.79 | |
| DVN | Devon Energy Corp | 25.77 | 24.98 | 24.99 | 5,810,000 | -0.86 | | 3.33 | |
| DX | Dynex Capital | 18.15 | 17.99 | 18.10 | 451,400 | 0.11 | | 0.61 | |
| DX-A | Dynex Cap Inc [Dx/Pa] | 26.45 | 26.07 | 26.45 | 4,700 | 0.23 | | 0.88 | |
| DX-B | Dynex Cap Inc [Dx/Pb] | 25.40 | 25.26 | 25.31 | 4,100 | -0.05 | | 0.20 | |
| DXB | Deutsche Bk Contingent Cap TR | 26.38 | 26.21 | 26.31 | 71,000 | -0.05 | | 0.19 | |
| DXC | Dxc Technology Company | 36.97 | 34.85 | 34.98 | 7,697,300 | -0.62 | | 1.74 | |
| DY | Dycom Industries | 47.25 | 45.39 | 47.14 | 440,700 | 1.30 | | 2.84 | |