| Code | Name | High | Low | Close | Volume | Change | |
|---|
| D | Dominion Resources | 77.57 | 76.75 | 77.57 | 2,312,100 | 0.62 |  | 0.81 |   |
| DAC | Danaos Corp | 2.340 | 2.000 | 2.100 | 231,600 | -0.150 |  | 6.67 | |
| DAL | Delta Air Lines Inc | 52.70 | 52.07 | 52.26 | 6,847,600 | -0.57 | | 1.08 | |
| DAN | Dana Inc | 23.68 | 23.16 | 23.45 | 2,424,400 | -0.23 | | 0.97 | |
| DAR | Darling International Inc | 16.91 | 16.68 | 16.83 | 613,700 | 0.05 | | 0.30 | |
| DATA | Tableau Software Inc Class A | 64.27 | 63.59 | 63.77 | 506,800 | -0.66 | | 1.02 | |
| DB | Deutsche Bank Ag | 18.25 | 18.10 | 18.22 | 2,562,200 | -0.24 | | 1.30 | |
| DBD | Diebold Nixdorf Inc | 22.80 | 21.40 | 21.65 | 1,910,800 | -1.10 | | 4.84 | |
| DBL | Doubleline Opportunistic Credi | 25.25 | 25.15 | 25.15 | 18,400 | -0.18 | | 0.71 | |
| DCI | Donaldson Company | 47.06 | 46.49 | 47.02 | 180,400 | -0.15 | | 0.32 | |
| DCM | Ntt Docomo Inc | 23.68 | 23.59 | 23.66 | 108,900 | 0.07 | | 0.30 | |
| DCO | Ducommun Inc | 31.64 | 30.87 | 31.24 | 40,200 | -0.27 | | 0.86 | |
| DCP | Dcp Midstream LP | 35.19 | 34.23 | 34.55 | 500,100 | -0.55 | | 1.57 | |
| DCT | Dct Industrial Trust Inc | 55.30 | 54.62 | 55.06 | 300,600 | -0.02 | | 0.04 | |
| DCUC | Dominion Res Inc Va | 48.66 | 47.80 | 47.80 | 212,300 | -0.50 | | 1.04 | |
| DCUD | Dominion Resources Inc | 51.19 | 50.75 | 51.19 | 215,500 | 0.26 | | 0.51 | |
| DD | E.I. Du Pont De Nemours and Company | 85.04 | 84.25 | 84.54 | 1,754,000 | -0.29 | | 0.34 | |
| DD-A | Du Pont E I 3.50 Pfd | 89.74 | 89.74 | 89.74 | 300 | -0.01 | | 0.01 | |
| DD-B | Du Pont E I 4.50 Pfd | 104.0 | 102.0 | 104.0 | 3,500 | 0.4 | | 0.41 | |
| DDC | Dominion Diamond Corp | 14.10 | 14.07 | 14.07 | 544,700 | -0.02 | | 0.14 | |
| DDD | 3D Systems Corp | 17.69 | 17.40 | 17.61 | 1,778,200 | 0.01 | | 0.06 | |
| DDE | Dover Downs Gaming & Entertainment Inc | 1.140 | 1.090 | 1.140 | 13,700 | 0.030 | | 2.70 | |
| DDF | Delaware Dividend & Income | 10.51 | 10.49 | 10.50 | 9,500 | -0.01 | | 0.10 | |
| DDR | DDR Corp | 9.660 | 9.350 | 9.560 | 3,955,400 | -0.030 | | 0.31 | |
| DDR-A | DDR Corp Dep Shs Repstg 1/20Th Cl A Cum | 26.84 | 26.40 | 26.79 | 913,400 | 0.20 | | 0.75 | |
| DDR-J | DDR Corp | 25.27 | 25.24 | 25.27 | 1,700 | 0.04 | | 0.16 | |
| DDR-K | DDR Corp | 25.23 | 25.13 | 25.23 | 152,800 | -0.01 | | 0.04 | |
| DDS | Dillard's | 68.06 | 63.33 | 67.91 | 1,964,300 | 3.93 | | 6.14 | |
| DDT | Dillard's | 25.83 | 25.56 | 25.75 | 41,300 | 0.15 | | 0.59 | |
| DE | Deere & Company | 126.1 | 124.6 | 125.8 | 1,455,700 | 0.2 | | 0.12 | |
| DEA | Easterly Government Properties | 20.55 | 20.22 | 20.32 | 165,900 | -0.05 | | 0.25 | |
| DECK | Deckers Outdoor Corp | 66.97 | 65.48 | 66.27 | 340,900 | 0.43 | | 0.65 | |
| DEI | Douglas Emmett | 38.10 | 37.73 | 37.83 | 409,500 | -0.13 | | 0.34 | |
| DEL | Deltic Timber Corp | 75.34 | 73.19 | 73.59 | 36,000 | -0.08 | | 0.11 | |
| DEO | Diageo Plc | 120.9 | 120.0 | 120.7 | 335,700 | -0.8 | | 0.66 | |
| DEX | Delaware Enhanced Global Dividend | 11.74 | 11.68 | 11.68 | 46,600 | -0.03 | | 0.26 | |
| DF | Dean Foods Company | 15.48 | 15.26 | 15.35 | 1,239,000 | -0.02 | | 0.13 | |
| DFIN | Donnelly Financial Solutions Inc | 23.57 | 23.03 | 23.46 | 374,600 | 0.06 | | 0.26 | |
| DFP | Flaherty & Crumrine Dynamic | 26.44 | 26.28 | 26.28 | 132,300 | -0.27 | | 1.02 | |
| DFS | Discover Financial Services | 62.86 | 61.70 | 62.53 | 3,646,300 | 1.16 | | 1.89 | |
| DFS-B | Discover Financial Services | 25.66 | 25.62 | 25.65 | 61,200 | -0.01 | | 0.04 | |
| DFT | Dupont Fabros Technology | 60.86 | 60.37 | 60.69 | 637,800 | 0.17 | | 0.28 | |
| DFT-C | Dupont Fabros Technology Inc | 28.56 | 28.17 | 28.56 | 13,200 | 0.50 | | 1.78 | |
| DG | Dollar General Corp | 72.39 | 71.05 | 72.20 | 3,191,800 | 0.85 | | 1.19 | |
| DGI | Digitalglobe Inc | 34.20 | 33.35 | 33.40 | 257,400 | -0.15 | | 0.45 | |
| DGX | Quest Diagnostics Inc | 110.0 | 109.0 | 109.4 | 713,000 | -0.3 | | 0.24 | |
| DHF | Dreyfus High Yield Strategies Fund | 3.530 | 3.490 | 3.530 | 186,700 | 0.020 | | 0.57 | |
| DHG | Dws High Income Opportunities Fund | 14.96 | 14.94 | 14.95 | 6,700 | -0.03 | | 0.20 | |
| DHI | D.R. Horton | 37.06 | 36.30 | 36.61 | 2,650,000 | 0.28 | | 0.77 | |
| DHR | Danaher Corp | 83.40 | 82.52 | 83.05 | 3,606,100 | -0.15 | | 0.18 | |
| DHT | Dht Holdings | 4.200 | 4.010 | 4.060 | 1,572,200 | -0.090 | | 2.17 | |
| DHX | Dice Holdings | 2.750 | 2.600 | 2.650 | 512,100 | 0.050 | | 1.92 | |
| DIAX | Nuveen DOW | 16.73 | 16.62 | 16.73 | 55,100 | 0.04 | | 0.24 | |
| DIN | Dineequity Inc | 44.17 | 43.26 | 43.72 | 242,100 | -0.02 | | 0.05 | |
| DIS | Walt Disney Company | 107.3 | 106.8 | 107.1 | 4,328,500 | -0.3 | | 0.25 | |
| DK | Delek US Holdings | 27.16 | 26.33 | 26.70 | 1,271,400 | -0.12 | | 0.45 | |
| DKL | Delek Logistics Partners LP | 35.45 | 34.50 | 35.00 | 15,300 | 0.25 | | 0.72 | |
| DKS | Dick's Sporting Goods Inc | 37.43 | 36.81 | 37.16 | 948,600 | -0.07 | | 0.19 | |
| DKT | Deutsch Bk Contingent Cap TR V | 26.98 | 26.62 | 26.98 | 132,800 | 0.24 | | 0.90 | |
| DL | China Distance Education Holdings | 7.870 | 7.700 | 7.830 | 9,600 | 0.120 | | 1.56 | |
| DLB | Dolby Laboratories | 53.30 | 52.69 | 52.77 | 322,800 | -0.60 | | 1.12 | |
| DLN-A | Dynagas Lng Partners LP 9.00% Series A | 26.60 | 26.40 | 26.59 | 4,000 | 0.19 | | 0.72 | |
| DLNG | Dynagas Lng Partners LP | 15.25 | 14.91 | 15.08 | 127,900 | -0.05 | | 0.33 | |
| DLPH | Delphi Automotive Plc | 91.73 | 89.81 | 90.93 | 1,733,400 | -2.17 | | 2.33 | |
| DLR | Digital Realty Trust | 112.7 | 111.8 | 112.5 | 608,700 | 0.4 | | 0.31 | |
| DLR-G | Digital Realty Trust Inc | 26.00 | 25.68 | 26.00 | 14,600 | 0.18 | | 0.70 | |
| DLR-H | Digital Realty | 27.37 | 27.23 | 27.37 | 36,200 | 0.16 | | 0.59 | |
| DLR-I | Digital Rlty TR Inc Pfd Sr I % | 27.59 | 27.22 | 27.59 | 23,100 | 0.04 | | 0.15 | |
| DLX | Deluxe Corp | 71.15 | 70.08 | 70.30 | 200,400 | -0.11 | | 0.16 | |
| DM | Dominion Midstream Partners LP | 27.85 | 27.05 | 27.60 | 169,200 | -0.25 | | 0.90 | |
| DMB | Dreyfus Municipal Bond Infrastr | 13.49 | 13.39 | 13.47 | 82,400 | 0.00 |  | 0.00 | |
| DMO | Western Asset Mortgage Defined Opp | 26.38 | 26.23 | 26.23 | 27,900 | -0.03 | | 0.11 | |
| DNB | Dun & Bradstreet Corp | 111.4 | 110.3 | 111.1 | 241,700 | 0.8 | | 0.71 | |
| DNI | Chartwell Dividend & Income Fund | 12.67 | 12.61 | 12.62 | 29,200 | -0.02 | | 0.16 | |
| DNOW | Now Inc | 16.54 | 15.86 | 15.94 | 874,000 | -0.48 | | 2.92 | |
| DNP | Duff & Phelps Utilities Income | 11.39 | 11.30 | 11.35 | 305,900 | 0.03 | | 0.27 | |
| DNR | Denbury Resources | 1.470 | 1.350 | 1.360 | 6,510,500 | -0.080 | | 5.56 | |
| DO | Diamond Offshore Drilling | 11.91 | 11.37 | 11.55 | 2,852,100 | -0.29 | | 2.45 | |
| DOC | Physicians Realty Trust | 18.84 | 18.46 | 18.67 | 1,489,600 | 0.01 | | 0.05 | |
| DOOR | Masonite Wrldwde Hld | 78.65 | 76.35 | 76.70 | 132,500 | -1.15 | | 1.48 | |
| DOV | Dover Corp | 83.20 | 81.91 | 82.87 | 1,185,900 | -0.30 | | 0.36 | |
| DOW | Dow Chemical Company | 66.54 | 66.06 | 66.14 | 3,069,900 | -0.25 | | 0.38 | |
| DPG | Duff & Phelps Global Utility I | 17.12 | 16.92 | 16.97 | 62,400 | -0.13 | | 0.76 | |
| DPLO | Diplomat Pharmacy Inc | 16.54 | 15.39 | 15.63 | 715,100 | 0.07 | | 0.45 | |
| DPS | Dr Pepper Snapple Group Inc | 91.58 | 91.09 | 91.38 | 1,356,600 | 0.12 | | 0.13 | |
| DPZ | Domino's Pizza Inc | 214.1 | 212.1 | 213.2 | 542,600 | 0.8 | | 0.37 | |
| DQ | Daqq New Energy | 23.79 | 22.55 | 23.75 | 55,400 | 0.33 | | 1.41 | |
| DRA | Diversified Real Asset Income | 17.92 | 17.75 | 17.76 | 53,700 | -0.07 | | 0.39 | |
| DRD | Drdgold Ltd | 3.180 | 3.050 | 3.080 | 70,100 | 0.010 | | 0.33 | |
| DRE | Duke Realty Corp | 28.14 | 27.54 | 27.77 | 3,448,900 | -0.21 | | 0.75 | |
| DRH | Diamondrock Hospitality Company | 11.74 | 11.48 | 11.56 | 2,621,000 | -0.03 | | 0.26 | |
| DRI | Darden Restaurants | 89.59 | 88.56 | 88.68 | 1,142,200 | -0.89 | | 0.99 | |
| DRQ | Dril-Quip | 51.60 | 49.05 | 49.15 | 556,600 | -2.15 | | 4.19 | |
| DRUA | Dominion Resources Inc | 25.74 | 25.59 | 25.72 | 62,800 | 0.13 | | 0.51 | |
| DS | Drive Shack Inc | 3.030 | 2.950 | 3.020 | 503,500 | 0.000 | | 0.00 | |
| DS-B | Drive Shack Inc [Dspb] | 25.29 | 25.16 | 25.27 | 900 | 0.06 | | 0.24 | |
| DS-C | Drive Shack Inc [Dspc] | 24.75 | 24.60 | 24.75 | 700 | 0.01 | | 0.04 | |
| DS-D | Drive Shack Inc [Dspd] | 24.98 | 24.55 | 24.69 | 2,700 | 0.09 | | 0.37 | |
| DSE | Duff & Phelps Select Energy ML | 7.200 | 7.110 | 7.190 | 52,900 | 0.060 | | 0.84 | |
| DSL | Doubleline Income Solutions Fun | 21.03 | 20.91 | 20.97 | 212,600 | -0.05 | | 0.24 | |
| DSM | Dreyfus Strategic Muni Bond Fund | 8.700 | 8.670 | 8.690 | 62,700 | 0.010 | | 0.12 | |
| DST | Dst Systems | 61.52 | 60.30 | 60.30 | 422,400 | -0.59 | | 0.97 | |
| DSU | Blackrock Debt Strategies Fund | 11.66 | 11.63 | 11.66 | 88,800 | 0.00 | | 0.00 | |
| DSW | DSW Inc | 17.30 | 16.85 | 17.06 | 671,500 | -0.06 | | 0.35 | |
| DSX | Diana Shipping Inc | 3.980 | 3.860 | 3.930 | 477,700 | 0.010 | | 0.26 | |
| DSX-B | Diana Shipping | 21.94 | 21.60 | 21.81 | 2,100 | -0.19 | | 0.86 | |
| DSXN | Diana Shipping Inc | 25.60 | 25.50 | 25.60 | 2,400 | -0.06 | | 0.23 | |
| DTE | Dte Energy Company | 108.0 | 106.6 | 107.9 | 680,500 | 1.2 | | 1.10 | |
| DTF | Duff & Phelps Utilities Tax-Free Income | 14.61 | 14.55 | 14.56 | 11,500 | 0.01 | | 0.07 | |
| DTJ | Dte Energy Company 2016 Series | 25.76 | 25.70 | 25.75 | 16,500 | 0.05 | | 0.19 | |
| DTK | Deutsche Bk Contingent Cap TR I | 26.54 | 26.18 | 26.54 | 250,400 | 0.25 | | 0.95 | |
| DTL.P | Datalink Corporation | 26.53 | 26.34 | 26.41 | 1,500 | 0.11 | | 0.42 | |
| DTQ | Dte Energy Co | 25.43 | 25.35 | 25.38 | 2,000 | -0.02 | | 0.08 | |
| DTV | Dte Energy Co | 55.09 | 54.50 | 54.95 | 36,500 | 0.20 | | 0.37 | |
| DTY | Dte Energy Co | 27.55 | 27.40 | 27.55 | 15,200 | 0.11 | | 0.40 | |
| DUC | Duff & Phelps Utility & Corporate Trust | 9.220 | 9.190 | 9.220 | 20,000 | 0.030 | | 0.33 | |
| DUK | Duke Energy Corp | 85.23 | 84.38 | 85.20 | 2,494,300 | 0.27 | | 0.32 | |
| DUKH | Duke Energy Corp | 25.69 | 25.46 | 25.55 | 42,100 | -0.01 | | 0.04 | |
| DVA | Davita Healthcare Partners Inc | 66.48 | 65.50 | 65.76 | 1,029,800 | -0.66 | | 0.99 | |
| DVD | Dover Downs Entertainment | 2.100 | 2.050 | 2.100 | 1,200 | 0.050 | | 2.44 | |
| DVMT | Dell Technologies Inc. Cl V | 64.04 | 63.37 | 63.63 | 616,100 | -0.31 | | 0.48 | |
| DVN | Devon Energy Corp | 32.09 | 31.49 | 31.96 | 3,774,900 | -0.03 | | 0.09 | |
| DX | Dynex Capital | 6.910 | 6.820 | 6.880 | 316,500 | 0.040 | | 0.58 | |
| DX-A | Dynex Capital Inc | 25.55 | 25.51 | 25.51 | 1,400 | -0.01 | | 0.04 | |
| DX-B | Dynex Capital Inc | 24.54 | 24.51 | 24.54 | 9,300 | 0.04 | | 0.16 | |
| DXB | Deutsche Bk Contingent Cap TR I | 25.92 | 25.57 | 25.92 | 88,800 | 0.19 | | 0.74 | |
| DXC | Dxc Technology Company | 80.36 | 78.53 | 79.94 | 1,610,200 | 1.30 | | 1.65 | |
| DY | Dycom Industries | 88.81 | 87.41 | 87.63 | 318,700 | -0.70 | | 0.79 | |
| DYN | Dynegy Inc | 9.000 | 8.590 | 8.830 | 3,065,300 | -0.160 | | 1.78 | |
| DYN-A | Dynegy Inc | 29.84 | 29.00 | 29.77 | 2,200 | -0.21 | | 0.70 | |
| DYN.A | Dynegy Inc. | 0.2200 | 0.1600 | 0.1600 | 800 | -0.0100 | | 5.88 | |
| DYN.W | Dynegy Inc Warrants | 0.0510 | 0.0430 | 0.0450 | 802,900 | -0.0050 | | 10.00 | |
| DYNC | Dynegy Inc 7.00% Tangible Equi | 65.00 | 65.00 | 65.00 | 25,000 | 0.00 | | 0.00 | |