| Code | Name | High | Low | Close | Volume | Change | |
|---|
| D | Dominion Resources | 82.16 | 81.39 | 82.11 | 2,859,900 | 0.55 |  | 0.67 |   |
| DAC | Danaos Corp | 11.44 | 10.75 | 11.00 | 25,000 | 0.10 | | 0.92 | |
| DAL | Delta Air Lines Inc | 57.23 | 56.82 | 56.85 | 4,350,100 | 0.30 | | 0.53 | |
| DAN | Dana Inc | 17.18 | 16.72 | 16.77 | 836,900 | -0.14 |  | 0.83 | |
| DAO | Youdao Inc ADR | 13.75 | 13.06 | 13.48 | 79,800 | 0.38 | | 2.90 | |
| DAR | Darling International Inc | 23.15 | 22.86 | 23.08 | 1,191,400 | 0.23 | | 1.01 | |
| DAVA | Endava Plc | 44.76 | 42.76 | 43.98 | 157,000 | 0.03 | | 0.07 | |
| DB | Deutsche Bank Ag | 7.330 | 7.250 | 7.310 | 3,548,100 | 0.100 | | 1.39 | |
| DBD | Diebold Nixdorf Inc | 8.200 | 7.710 | 8.140 | 1,225,500 | 0.390 | | 5.03 | |
| DBI | Designer Brands Inc | 17.87 | 17.22 | 17.82 | 1,038,500 | 0.41 | | 2.35 | |
| DBL | Doubleline Opportunistic Credi | 20.80 | 20.67 | 20.68 | 37,600 | -0.06 | | 0.29 | |
| DCF | Dreyfus Alcentra Global Credit Income | 9.130 | 9.080 | 9.120 | 10,600 | 0.030 | | 0.33 | |
| DCI | Donaldson Company | 55.28 | 54.57 | 54.93 | 202,000 | 0.28 | | 0.51 | |
| DCO | Ducommun Inc | 49.55 | 48.43 | 49.48 | 41,600 | 0.85 | | 1.75 | |
| DCP | Dcp Midstream LP | 23.20 | 22.54 | 23.17 | 1,256,300 | 0.44 | | 1.94 | |
| DCP-B | Dcp Midstream LP [Dcp/Pb] | 24.51 | 24.41 | 24.45 | 11,900 | 0.04 | | 0.16 | |
| DCP-C | Dcp Midstream LP [Dcp/Pc] | 24.79 | 24.64 | 24.78 | 5,500 | 0.19 | | 0.77 | |
| DCUE | Dominion Energy Inc 2019 Series A | 106.7 | 106.2 | 106.7 | 11,600 | 0.4 | | 0.41 | |
| DD | Du Pont De.Nemours Inc | 70.76 | 67.38 | 67.64 | 6,689,400 | -2.36 | | 3.37 | |
| DDD | 3D Systems Corp | 9.050 | 8.830 | 8.990 | 971,100 | 0.040 | | 0.45 | |
| DDF | Delaware Dividend & Income | 14.95 | 14.60 | 14.80 | 12,100 | 0.02 | | 0.15 | |
| DDS | Dillard's | 80.47 | 76.51 | 76.87 | 537,200 | -0.54 | | 0.70 | |
| DDT | Dillard's | 26.18 | 26.14 | 26.14 | 3,100 | -0.03 | | 0.11 | |
| DE | Deere & Company | 175.8 | 174.1 | 174.5 | 1,645,700 | 0.1 | | 0.06 | |
| DEA | Easterly Government Properties | 22.94 | 22.71 | 22.82 | 599,300 | -0.04 | | 0.17 | |
| DECK | Deckers Outdoor Corp | 168.4 | 165.9 | 167.4 | 427,400 | 2.3 | | 1.40 | |
| DEI | Douglas Emmett | 44.10 | 43.75 | 43.88 | 779,800 | 0.05 | | 0.11 | |
| DELL | Dell Technologies Inc | 55.85 | 55.16 | 55.64 | 1,425,500 | 0.59 | | 1.07 | |
| DEO | Diageo Plc | 160.3 | 159.4 | 160.1 | 282,500 | -0.8 | | 0.49 | |
| DESP | Despegar.com Corp | 11.50 | 11.04 | 11.22 | 251,500 | 0.20 | | 1.81 | |
| DEX | Delaware Enhanced Global Dividend | 10.14 | 10.07 | 10.12 | 47,000 | 0.06 | | 0.60 | |
| DF | Dean Foods Company | 0.8480 | 0.7000 | 0.8000 | 6,442,700 | 0.0179 | | 2.29 | |
| DFIN | Donnelly Financial Solutions Inc | 9.875 | 9.670 | 9.810 | 296,400 | 0.030 | | 0.31 | |
| DFP | Flaherty & Crumrine Dynamic | 26.49 | 26.27 | 26.43 | 27,200 | 0.11 | | 0.42 | |
| DFS | Discover Financial Services | 85.20 | 84.04 | 84.52 | 1,631,700 | -0.29 | | 0.34 | |
| DG | Dollar General Corp | 160.4 | 158.0 | 160.1 | 2,034,400 | 0.7 | | 0.41 | |
| DGX | Quest Diagnostics Inc | 104.6 | 102.4 | 104.2 | 967,900 | 1.4 | | 1.38 | |
| DHF | Dreyfus High Yield Strategies Fund | 3.050 | 3.040 | 3.040 | 101,000 | 0.000 |  | 0.00 | |
| DHI | D.R. Horton | 54.56 | 53.37 | 53.50 | 5,933,500 | -0.76 | | 1.40 | |
| DHR | Danaher Corp | 143.0 | 139.0 | 143.0 | 13,746,200 | 6.8 | | 5.02 | |
| DHR-A | Danaher Corp [Dhr/Pa] | 1,127 | 1,107 | 1,127 | 70,400 | 35 | | 3.22 | |
| DHT | Dht Holdings | 7.740 | 7.510 | 7.720 | 1,354,200 | 0.250 | | 3.35 | |
| DHX | Dice Holdings | 3.310 | 3.130 | 3.270 | 167,900 | 0.130 | | 4.14 | |
| DIAX | Nuveen Dow | 18.09 | 17.91 | 18.06 | 79,600 | 0.12 | | 0.67 | |
| DIN | Dineequity Inc | 78.76 | 75.90 | 78.37 | 216,300 | 1.79 | | 2.34 | |
| DIS | Walt Disney Company | 147.2 | 144.2 | 144.7 | 13,749,300 | -2.5 | | 1.69 | |
| DK | Delek US Holdings | 36.90 | 35.34 | 35.49 | 1,063,900 | -1.20 | | 3.27 | |
| DKL | Delek Logistics Partners LP | 32.60 | 32.08 | 32.18 | 15,000 | -0.07 | | 0.22 | |
| DKS | Dick's Sporting Goods Inc | 41.03 | 40.28 | 40.86 | 1,279,200 | 0.53 | | 1.31 | |
| DKT | Deutsch Bk Contingent Cap TR V | 25.74 | 25.70 | 25.70 | 46,900 | -0.01 | | 0.04 | |
| DL | China Distance Education Holdings | 7.000 | 6.660 | 7.000 | 65,600 | 0.260 | | 3.86 | |
| DLB | Dolby Laboratories | 69.43 | 62.21 | 69.36 | 1,047,400 | 3.82 | | 5.83 | |
| DLN-A | Dynagas Lng Partners LP [Dlng/Pa] | 22.50 | 22.16 | 22.31 | 10,100 | 0.16 | | 0.74 | |
| DLN-B | Dynagas Lng Partners LP [Dlng/Pb] | 20.54 | 20.21 | 20.26 | 12,200 | 0.02 | | 0.10 | |
| DLNG | Dynagas Lng Partners LP | 2.180 | 2.110 | 2.160 | 45,100 | 0.030 | | 1.41 | |
| DLPH | Delphi Technologies Plc | 12.08 | 11.23 | 11.72 | 1,442,000 | -0.02 | | 0.17 | |
| DLR | Digital Realty Trust | 118.9 | 117.0 | 118.9 | 1,674,200 | 1.8 | | 1.49 | |
| DLR-C | Digital Rlty TR Inc [Dlr/Pc] | 26.79 | 26.67 | 26.71 | 3,200 | -0.06 | | 0.22 | |
| DLR-G | Digital Rlty TR Inc [Dlr/Pg] | 25.45 | 25.32 | 25.35 | 11,700 | -0.17 | | 0.67 | |
| DLR-I | Digital Rlty TR Inc [Dlr/Pi] | 25.85 | 25.80 | 25.80 | 14,700 | -0.03 | | 0.10 | |
| DLR-J | Digital Rlty TR Inc [Dlr/Pj] | 25.72 | 25.66 | 25.68 | 6,300 | -0.04 | | 0.16 | |
| DLR-K | Digital Rlty TR Inc [Dlr/Pk] | 27.15 | 26.86 | 27.05 | 322,900 | -0.08 | | 0.28 | |
| DLR-L | Digital Realty Trust Inc 5.20% Prf | 25.56 | 25.47 | 25.48 | 57,100 | -0.06 | | 0.23 | |
| DLX | Deluxe Corp | 51.49 | 50.77 | 51.00 | 205,600 | -0.12 | | 0.23 | |
| DMB | Dreyfus Municipal Bond Infrastr | 14.20 | 14.11 | 14.18 | 47,000 | 0.00 | | 0.03 | |
| DMO | Western Asset Mortgage Defined Opp | 21.60 | 21.47 | 21.55 | 16,800 | 0.00 | | 0.00 | |
| DNI | Chartwell Dividend & Income Fund | 12.65 | 12.55 | 12.64 | 22,300 | 0.11 | | 0.88 | |
| DNOW | Now Inc | 12.17 | 11.97 | 11.99 | 742,100 | 0.02 | | 0.17 | |
| DNP | Duff & Phelps Utilities Income | 12.54 | 12.47 | 12.50 | 281,200 | -0.01 | | 0.08 | |
| DNR | Denbury Resources | 1.080 | 1.020 | 1.060 | 8,085,000 | 0.000 | | 0.00 | |
| DO | Diamond Offshore Drilling | 5.750 | 5.480 | 5.680 | 1,558,700 | 0.160 | | 2.90 | |
| DOC | Physicians Realty Trust | 18.47 | 18.33 | 18.39 | 1,450,800 | -0.04 | | 0.22 | |
| DOOR | Masonite Wrldwde Hld | 69.46 | 68.67 | 68.69 | 113,400 | -0.13 | | 0.19 | |
| DOV | Dover Corp | 109.9 | 109.1 | 109.5 | 533,500 | 0.8 | | 0.70 | |
| DOW | Dow Inc | 55.29 | 54.14 | 54.86 | 3,869,700 | 0.91 | | 1.69 | |
| DPG | Duff & Phelps Global Utility | 14.99 | 14.84 | 14.99 | 101,800 | 0.15 | | 1.01 | |
| DPLO | Diplomat Pharmacy Inc | 3.915 | 3.340 | 3.810 | 2,211,100 | 0.470 | | 14.07 | |
| DPZ | Domino's Pizza Inc | 282.4 | 277.1 | 281.4 | 644,600 | 2.8 | | 0.99 | |
| DQ | Daqo New Energy | 39.29 | 38.45 | 39.14 | 148,200 | 0.10 | | 0.26 | |
| DRD | Drdgold Ltd | 4.530 | 4.410 | 4.460 | 43,500 | -0.070 | | 1.55 | |
| DRE | Duke Realty Corp | 35.17 | 34.91 | 35.15 | 1,745,900 | 0.16 | | 0.46 | |
| DRH | Diamondrock Hospitality Company | 10.26 | 10.14 | 10.21 | 2,063,500 | 0.01 | | 0.10 | |
| DRI | Darden Restaurants | 113.2 | 112.0 | 112.6 | 1,256,200 | 0.1 | | 0.12 | |
| DRQ | Dril-Quip | 44.99 | 43.99 | 44.92 | 212,900 | 0.71 | | 1.61 | |
| DRUA | Dominion Resources Inc | 25.76 | 25.66 | 25.69 | 40,700 | -0.08 | | 0.31 | |
| DS | Drive Shack Inc | 4.180 | 4.060 | 4.100 | 246,800 | -0.030 | | 0.73 | |
| DS-B | Drive Shack Inc [Ds/Pb] | 25.75 | 25.70 | 25.70 | 300 | 0.03 | | 0.13 | |
| DS-C | Drive Shack Inc [Ds/Pc] | 23.62 | 23.50 | 23.62 | 4,500 | -0.14 | | 0.61 | |
| DS-D | Drive Shack Inc [Ds/Pd] | 23.34 | 23.25 | 23.34 | 800 | 0.06 | | 0.27 | |
| DSE | Duff & Phelps Select Energy ML | 3.550 | 3.450 | 3.510 | 159,000 | 0.040 | | 1.15 | |
| DSL | Doubleline Income Solutions Fun | 20.01 | 19.94 | 20.01 | 244,800 | -0.02 | | 0.10 | |
| DSM | Dreyfus Strategic Muni Bond Fund | 8.530 | 8.415 | 8.450 | 117,400 | -0.040 | | 0.47 | |
| DSSI | Diamond S Shipping Inc | 15.69 | 15.00 | 15.51 | 159,600 | 0.54 | | 3.61 | |
| DSU | Blackrock Debt Strategies Fund | 10.83 | 10.77 | 10.83 | 115,800 | 0.06 | | 0.56 | |
| DSX | Diana Shipping Inc | 3.580 | 3.530 | 3.580 | 152,100 | 0.050 | | 1.42 | |
| DSX-B | Diana Shipping Inc [Dsx/Pb] | 25.60 | 25.45 | 25.60 | 2,100 | -0.17 | | 0.66 | |
| DT | Dynatrace Inc | 21.64 | 20.85 | 21.45 | 413,600 | 0.36 | | 1.71 | |
| DTE | Dte Energy Company | 123.9 | 123.0 | 123.8 | 1,059,600 | 0.1 | | 0.11 | |
| DTF | Duff & Phelps Utilities Tax-Free Income | 14.29 | 14.20 | 14.28 | 8,700 | 0.01 | | 0.04 | |
| DTJ | Dte Energy Company 2016 Series | 25.83 | 25.68 | 25.78 | 8,600 | -0.06 | | 0.23 | |
| DTL.P | Brookfield Dtla Fd Office TR I [Dtla/P] | 20.27 | 19.80 | 20.11 | 30,600 | 0.24 | | 1.19 | |
| DTP | Dte Energy Co. Units | 49.80 | 49.50 | 49.76 | 426,800 | 0.01 | | 0.02 | |
| DTQ | Dte Energy Company Sub Deb 62 | 25.34 | 25.24 | 25.27 | 5,500 | 0.02 | | 0.08 | |
| DTW | Dte Energy Company 2017 Series E 5.25% | 26.72 | 26.43 | 26.70 | 7,300 | -0.03 | | 0.11 | |
| DTY | Dignity Plc | 27.34 | 27.16 | 27.22 | 12,400 | 0.06 | | 0.22 | |
| DUC | Duff & Phelps Utility & Corporate Trust | 9.110 | 9.060 | 9.100 | 17,700 | 0.010 | | 0.11 | |
| DUK | Duke Energy Corp | 88.72 | 88.09 | 88.58 | 3,567,000 | 0.33 | | 0.37 | |
| DUK-A | Duke Energy Corp [Duk/Pa] | 27.51 | 27.38 | 27.45 | 43,800 | -0.03 | | 0.11 | |
| DUKB | Duke Energy Corp 5.625% | 27.05 | 26.89 | 26.93 | 24,200 | -0.14 | | 0.52 | |
| DUKH | Duke Energy Corp 5.125% | 25.56 | 25.43 | 25.49 | 8,000 | -0.08 | | 0.31 | |
| DVA | Davita Healthcare Partners Inc | 70.96 | 69.04 | 70.83 | 2,878,000 | 1.90 | | 2.76 | |
| DVD | Dover Downs Entertainment | 1.950 | 1.850 | 1.890 | 40,200 | 0.010 | | 0.53 | |
| DVN | Devon Energy Corp | 22.85 | 22.01 | 22.56 | 6,862,200 | 0.72 | | 3.30 | |
| DX | Dynex Capital | 16.59 | 16.40 | 16.54 | 209,500 | 0.11 | | 0.67 | |
| DX-A | Dynex Cap Inc [Dx/Pa] | 25.82 | 25.80 | 25.82 | 6,800 | -0.07 | | 0.28 | |
| DX-B | Dynex Cap Inc [Dx/Pb] | 25.11 | 25.04 | 25.08 | 8,300 | -0.07 | | 0.28 | |
| DXB | Deutsche Bk Contingent Cap TR | 25.55 | 25.42 | 25.55 | 37,000 | 0.10 | | 0.39 | |
| DXC | Dxc Technology Company | 37.50 | 36.11 | 37.23 | 6,646,200 | 1.40 | | 3.91 | |
| DY | Dycom Industries | 51.87 | 49.74 | 50.70 | 275,600 | 1.07 | | 2.16 | |