| Symbol | Description | High | Low | Close | Volume | Change | | Percent |
| D |
Dominion Resources |
68.06 |
66.68 |
67.09 |
6679500 |
-0.54 |
 |
-0.80% |
| DAC |
Danaos Corp |
1.3 |
1.25 |
1.3 |
18700 |
0.05 |
 |
4.00% |
| DAL |
Delta Air Lines Inc |
54.63 |
50.95 |
51.95 |
10228100 |
-2.64 |
|
-4.84% |
| DAN |
Dana Inc |
25.7 |
24.69 |
24.99 |
1476100 |
-0.63 |
|
-2.46% |
| DAR |
Darling International Inc |
17.36 |
16.77 |
16.92 |
869900 |
-0.33 |
|
-1.91% |
| DATA |
Tableau Software Inc Class A |
80.7 |
78 |
78.54 |
606200 |
-1.97 |
|
-2.45% |
| DB |
Deutsche Bank Ag |
13.995 |
13.52 |
13.68 |
3621700 |
-0.22 |
|
-1.58% |
| DBD |
Diebold Nixdorf Inc |
15.4 |
14.4 |
14.6 |
1185700 |
-0.75 |
|
-4.89% |
| DBL |
Doubleline Opportunistic Credi |
21.9 |
21.48 |
21.62 |
77100 |
0.12 |
|
0.56% |
| DCF |
Dreyfus Alcentra Global Credit Income 2024 Targe |
9.33 |
9.28 |
9.29 |
19700 |
-0.04 |
|
-0.43% |
| DCI |
Donaldson Company |
44.98 |
43.35 |
43.64 |
425500 |
-1.15 |
|
-2.57% |
| DCO |
Ducommun Inc |
30.15 |
29.14 |
29.75 |
37100 |
-0.40 |
|
-1.33% |
| DCP |
Dcp Midstream LP |
36 |
34.86 |
35.09 |
726500 |
0.04 |
|
0.11% |
| DCUD |
Dominion Resources Inc |
46.41 |
46 |
46.3 |
57400 |
-0.05 |
|
-0.11% |
| DD-A |
Du Pont E I 3.50 Pfd |
87 |
86.26 |
87 |
700 |
0.74 |
|
0.86% |
| DD-B |
Du Pont E I 4.50 Pfd |
102.8 |
102.75 |
102.8 |
200 |
0.05 |
|
0.05% |
| DDD |
3D Systems Corp |
11.55 |
11.04 |
11.14 |
1654300 |
-0.34 |
|
-2.96% |
| DDE |
Dover Downs Gaming & Entertainment Inc |
1.35 |
1.31 |
1.31 |
13200 |
-0.02 |
|
-1.50% |
| DDF |
Delaware Dividend & Income |
10.53 |
10.29 |
10.31 |
45700 |
-0.22 |
|
-2.09% |
| DDS |
Dillard's |
80.66 |
75.525 |
76.68 |
758400 |
-3.66 |
|
-4.56% |
| DDT |
Dillard's |
25.765 |
25.64 |
25.64 |
9100 |
-0.10 |
|
-0.38% |
| DE |
Deere & Company |
154.88 |
149.29 |
151.82 |
2150500 |
-2.56 |
|
-1.66% |
| DEA |
Easterly Government Properties |
20.46 |
20.07 |
20.14 |
356800 |
-0.26 |
|
-1.27% |
| DECK |
Deckers Outdoor Corp |
89.86 |
85.81 |
86.58 |
676400 |
-3.25 |
|
-3.62% |
| DEI |
Douglas Emmett |
36.72 |
35.48 |
35.74 |
1164400 |
-0.91 |
|
-2.48% |
| DEO |
Diageo Plc |
135.37 |
133.28 |
133.67 |
194100 |
-1.56 |
|
-1.15% |
| DESP |
Despegar.com Corp |
31.78 |
30.38 |
30.6 |
108100 |
-0.65 |
|
-2.08% |
| DEX |
Delaware Enhanced Global Dividend |
11.56 |
11.45 |
11.47 |
57200 |
0.02 |
|
0.17% |
| DF |
Dean Foods Company |
8.61 |
8.28 |
8.34 |
1645100 |
-0.25 |
|
-2.91% |
| DFIN |
Donnelly Financial Solutions Inc |
17.29 |
16.41 |
16.57 |
251700 |
-0.63 |
|
-3.66% |
| DFP |
Flaherty & Crumrine Dynamic |
24.2 |
23.89 |
24 |
62900 |
-0.20 |
|
-0.83% |
| DFS |
Discover Financial Services |
71.53 |
68.56 |
69.58 |
2496400 |
-1.83 |
|
-2.56% |
| DG |
Dollar General Corp |
93.86 |
91.97 |
93.43 |
2709600 |
0.20 |
|
0.21% |
| DGX |
Quest Diagnostics Inc |
100.42 |
96.59 |
97.81 |
1173600 |
-2.54 |
|
-2.53% |
| DHF |
Dreyfus High Yield Strategies Fund |
3.18 |
3.16 |
3.16 |
154600 |
-0.01 |
|
-0.32% |
| DHI |
D.R. Horton |
43.67 |
41.66 |
42.31 |
4287800 |
-1.31 |
|
-3.00% |
| DHR |
Danaher Corp |
97.81 |
95.02 |
96.1 |
2601200 |
-1.52 |
|
-1.56% |
| DHT |
Dht Holdings |
3.46 |
3.32 |
3.33 |
805200 |
-0.07 |
|
-2.06% |
| DHX |
Dice Holdings |
1.75 |
1.65 |
1.65 |
303800 |
0.00 |
 |
0.00% |
| DIAX |
Nuveen Dow |
17.8 |
17.22 |
17.4 |
140000 |
-0.40 |
|
-2.25% |
| DIN |
Dineequity Inc |
66.37 |
64.26 |
64.38 |
367000 |
-1.07 |
|
-1.63% |
| DIS |
Walt Disney Company |
100.99 |
97.78 |
98.66 |
8203600 |
-1.52 |
|
-1.52% |
| DK |
Delek US Holdings |
40.96 |
39.44 |
40 |
1345900 |
-0.48 |
|
-1.19% |
| DKL |
Delek Logistics Partners LP |
28.35 |
27.25 |
28.25 |
33700 |
-0.10 |
|
-0.35% |
| DKS |
Dick's Sporting Goods Inc |
35 |
32.88 |
33.42 |
3746200 |
-1.49 |
|
-4.27% |
| DKT |
Deutsch Bk Contingent Cap TR V |
25.62 |
25.5 |
25.53 |
139600 |
-0.09 |
|
-0.35% |
| DL |
China Distance Education Holdings |
8.34 |
8.03 |
8.34 |
37100 |
0.20 |
|
2.46% |
| DLB |
Dolby Laboratories |
63.49 |
61.5 |
62.28 |
423200 |
-1.11 |
|
-1.75% |
| DLN-A |
Dynagas Lng Partners LP 9.00% Series A |
26.48 |
26.345 |
26.38 |
1300 |
-0.10 |
|
-0.38% |
| DLNG |
Dynagas Lng Partners LP |
10.35 |
10.02 |
10.34 |
150700 |
0.32 |
|
3.19% |
| DLPH |
Delphi Technologies Plc |
48.615 |
47.24 |
48.16 |
644600 |
0.57 |
|
1.20% |
| DLR |
Digital Realty Trust |
105.67 |
102 |
102.93 |
955600 |
-2.63 |
|
-2.49% |
| DLR-C |
Digital Realty Trust Inc 6.625% Series C |
27.065 |
26.61 |
26.61 |
3600 |
-0.33 |
|
-1.22% |
| DLR-G |
Digital Realty Trust Inc |
25.02 |
24.86 |
24.91 |
16500 |
-0.11 |
|
-0.44% |
| DLR-H |
Digital Realty |
26.43 |
26.27 |
26.32 |
45000 |
0.05 |
|
0.19% |
| DLR-I |
Digital Rlty TR Inc Pfd Sr I % |
26.63 |
26.37 |
26.41 |
5100 |
-0.22 |
|
-0.83% |
| DLR-J |
Digital Realty Trust Inc Cum Redeemable Pfd Ser |
24 |
23.83 |
23.95 |
16300 |
0.04 |
|
0.17% |
| DLX |
Deluxe Corp |
74.2 |
71.79 |
72.65 |
368700 |
-1.15 |
|
-1.56% |
| DM |
Dominion Midstream Partners LP |
16.05 |
15 |
15.95 |
760500 |
0.50 |
|
3.24% |
| DMB |
Dreyfus Municipal Bond Infrastr |
12.37 |
12.24 |
12.31 |
55400 |
-0.06 |
|
-0.49% |
| DMO |
Western Asset Mortgage Defined Opp |
25 |
24.39 |
24.55 |
58400 |
-0.01 |
|
-0.04% |
| DNB |
Dun & Bradstreet Corp |
117.97 |
113.79 |
114.92 |
358100 |
-2.16 |
|
-1.84% |
| DNI |
Chartwell Dividend & Income Fund |
12.54 |
12.17 |
12.24 |
80700 |
-0.28 |
|
-2.24% |
| DNOW |
Now Inc |
10.34 |
9.81 |
10.07 |
1144800 |
-0.06 |
|
-0.59% |
| DNP |
Duff & Phelps Utilities Income |
10.32 |
10.26 |
10.3 |
423600 |
0.00 |
|
0.00% |
| DNR |
Denbury Resources |
2.73 |
2.5 |
2.55 |
12947700 |
-0.15 |
|
-5.56% |
| DO |
Diamond Offshore Drilling |
14.76 |
13.965 |
14.39 |
1590700 |
-0.11 |
|
-0.76% |
| DOC |
Physicians Realty Trust |
15.41 |
14.94 |
14.98 |
1274200 |
-0.41 |
|
-2.66% |
| DOOR |
Masonite Wrldwde Hld |
61.4 |
59.5 |
59.7 |
429400 |
-1.45 |
|
-2.37% |
| DOV |
Dover Corp |
98.25 |
94.45 |
95.87 |
1132400 |
-2.06 |
|
-2.10% |
| DPG |
Duff & Phelps Global Utility I |
13.99 |
13.74 |
13.74 |
127400 |
-0.24 |
|
-1.72% |
| DPLO |
Diplomat Pharmacy Inc |
20.34 |
19.39 |
19.6 |
479600 |
-0.58 |
|
-2.87% |
| DPZ |
Domino's Pizza Inc |
236.93 |
228.59 |
230.42 |
733500 |
-2.87 |
|
-1.23% |
| DQ |
Daqo New Energy |
50.07 |
46.5 |
48.58 |
297300 |
-0.11 |
|
-0.23% |
| DRD |
Drdgold Ltd |
2.87 |
2.76 |
2.82 |
64400 |
0.02 |
|
0.71% |
| DRE |
Duke Realty Corp |
26.55 |
25.545 |
25.74 |
3025200 |
-0.81 |
|
-3.05% |
| DRH |
Diamondrock Hospitality Company |
10.52 |
10.25 |
10.32 |
2230800 |
-0.11 |
|
-1.05% |
| DRI |
Darden Restaurants |
86.03 |
82.38 |
84.07 |
2188500 |
-1.94 |
|
-2.26% |
| DRQ |
Dril-Quip |
44.7 |
42.55 |
43.2 |
411400 |
-1.30 |
|
-2.92% |
| DRUA |
Dominion Resources Inc |
24.34 |
24.26 |
24.26 |
42700 |
-0.08 |
|
-0.33% |
| DS |
Drive Shack Inc |
4.825 |
4.55 |
4.65 |
407000 |
-0.13 |
|
-2.72% |
| DS-B |
Drive Shack Inc [Dspb] |
25.56 |
25.38 |
25.55 |
2500 |
-0.01 |
|
-0.04% |
| DS-D |
Drive Shack Inc [Dspd] |
25 |
24.98 |
25 |
700 |
0.02 |
|
0.08% |
| DSE |
Duff & Phelps Select Energy ML |
5.2 |
5.06 |
5.12 |
145100 |
0.00 |
|
0.00% |
| DSL |
Doubleline Income Solutions Fun |
20.2 |
20.03 |
20.05 |
425600 |
0.00 |
|
0.00% |
| DSM |
Dreyfus Strategic Muni Bond Fund |
7.63 |
7.6 |
7.61 |
107400 |
-0.01 |
|
-0.13% |
| DSU |
Blackrock Debt Strategies Fund |
11.645 |
11.59 |
11.6 |
199800 |
-0.03 |
|
-0.26% |
| DSW |
DSW Inc |
22.58 |
21.54 |
21.88 |
1629900 |
-0.59 |
|
-2.63% |
| DSX |
Diana Shipping Inc |
3.7 |
3.45 |
3.48 |
273300 |
-0.16 |
|
-4.40% |
| DSX-B |
Diana Shipping |
24.52 |
24.05 |
24.28 |
2200 |
-0.08 |
|
-0.33% |
| DTE |
Dte Energy Company |
105.49 |
103.16 |
103.67 |
981400 |
-1.01 |
|
-0.96% |
| DTF |
Duff & Phelps Utilities Tax-Free Income |
13.41 |
13.27 |
13.29 |
14100 |
-0.05 |
|
-0.37% |
| DTJ |
Dte Energy Company 2016 Series |
24.67 |
24.53 |
24.59 |
9700 |
-0.08 |
|
-0.32% |
| DTL.P |
Datalink Corp |
27.02 |
26.75 |
26.87 |
12600 |
-0.15 |
|
-0.56% |
| DTQ |
Dte Energy CO |
24.485 |
24.299 |
24.3 |
10900 |
-0.13 |
|
-0.53% |
| DTV |
Dte Energy CO |
52.47 |
51.4 |
51.4 |
18700 |
-1.07 |
|
-2.04% |
| DTW |
Dte Energy Company 2017 Series E 5.25% Jr |
24.14 |
24 |
24 |
243900 |
-0.14 |
|
-0.58% |
| DTY |
Dte Energy CO |
26.25 |
26.15 |
26.19 |
6600 |
0.04 |
|
0.15% |
| DUC |
Duff & Phelps Utility & Corporate Trust |
8.63 |
8.56 |
8.63 |
60400 |
0.04 |
|
0.47% |
| DUK |
Duke Energy Corp |
78.05 |
76.57 |
77.1 |
3741000 |
-0.45 |
|
-0.58% |
| DUKH |
Duke Energy Corp |
25.49 |
25.325 |
25.44 |
9900 |
-0.05 |
|
-0.20% |
| DVA |
Davita Healthcare Partners Inc |
66.265 |
63.32 |
63.79 |
2434600 |
-2.17 |
|
-3.29% |
| DVD |
Dover Downs Entertainment |
2.15 |
2.05 |
2.105 |
15500 |
0.06 |
|
2.68% |
| DVMT |
Dell Technologies Inc Cl V |
73.85 |
70.85 |
72.56 |
1150500 |
-0.74 |
|
-1.01% |
| DVN |
Devon Energy Corp |
31.71 |
29.825 |
30.35 |
8078300 |
-1.30 |
|
-4.11% |
| DWDP |
Dowdupont Inc |
64.12 |
61.27 |
62.04 |
11698400 |
-1.53 |
|
-2.41% |
| DX |
Dynex Capital |
6.49 |
6.29 |
6.37 |
460300 |
-0.08 |
|
-1.24% |
| DX-A |
Dynex Capital Inc |
25.45 |
25.31 |
25.44 |
8800 |
0.09 |
|
0.36% |
| DX-B |
Dynex Capital Inc |
24.05 |
23.82 |
23.95 |
6500 |
0.13 |
|
0.55% |
| DXB |
Deutsche Bk Contingent Cap TR I |
25.61 |
25.53 |
25.54 |
24300 |
-0.07 |
|
-0.27% |
| DXC |
Dxc Technology Company |
102 |
98.67 |
99.48 |
2251500 |
-1.16 |
|
-1.15% |
| DY |
Dycom Industries |
107.59 |
103.6 |
105.1 |
281100 |
-1.79 |
|
-1.67% |
| DYNC |
Dynegy Inc 7.00% Tangible Equi |
85.08 |
85.01 |
85.01 |
109600 |
-0.07 |
|
-0.08% |
Exchange