Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
DDominion Resources79.5778.3879.042,053,400-0.370.47 
DACDanaos Corp13.8812.7913.42329,6000.070.52 
DALDelta Air Lines Inc42.1940.7841.0610,516,600-0.230.56 
DANDana Inc17.8017.2917.60334,600-0.191.07 
DAOYoudao Inc ADR31.8430.1431.38336,4001.404.67 
DARDarling International Inc49.0447.8748.99467,2001.002.08 
DAVAEndava Plc63.0061.3662.9180,1000.400.64 
DBDeutsche Bank Ag11.4211.3111.361,208,800-0.010.09 
DBDDiebold Nixdorf Inc10.079.7810.02256,0000.121.21 
DBIDesigner Brands Inc8.7008.1408.2901,287,700-0.4104.71 
DBLDoubleline Opportunistic Credi19.8519.6819.7714,7000.030.15 
DCFDreyfus Alcentra Global Credit Income8.1908.1358.1809,9000.0600.74 
DCIDonaldson Company54.8254.1754.61198,7000.400.74 
DCODucommun Inc49.3248.3249.0136,2000.050.10 
DCPDcp Midstream LP17.4016.4716.83548,400-0.362.09 
DCP-BDcp Midstream LP [Dcp/Pb]21.6021.0121.444,800-0.010.05 
DCP-CDcp Midstream LP [Dcp/Pc]20.7820.0520.784,2000.281.37 
DCUEDominion Energy Inc 2019 Series A103.8100.9101.5491,300-2.01.97 
DDDu Pont De.Nemours Inc65.3964.2264.541,544,000-0.350.54 
DDD3D Systems Corp8.8908.2208.5802,640,700-0.0600.69 
DDFDelaware Dividend & Income8.9608.9208.94013,1000.0200.22 
DDSDillard's50.1547.2549.68200,7001.934.04 
DDTDillard's25.1023.5523.557,400-1.425.69 
DEDeere & Company262.2258.2262.01,072,2005.52.15 
DEAEasterly Government Properties22.0021.6621.98243,500-0.010.05 
DECKDeckers Outdoor Corp266.1257.5260.2142,200-4.31.63 
DEHD8 Holdings Corp Cl A9.8009.7009.80040,0000.0600.62 
DEH.UD8 Holdings Corp Cl A10.0310.0310.037,0000.010.10 
DEH.WD8 Hldgs Corp WT [Deh/W]0.80000.65000.79004,6000.100014.49 
DEIDouglas Emmett32.4431.6231.93579,100-0.441.36 
DELLDell Technologies Inc70.2269.0369.821,408,6000.470.68 
DENDenbury Inc22.4220.9722.4244,9001.597.63 
DEODiageo Plc158.1156.5156.7195,600-1.00.62 
DESPDespegar.com Corp11.4411.1011.22117,2000.060.54 
DEXDelaware Enhanced Global Dividend9.6609.6209.66012,8000.0300.31 
DFINDonnelly Financial Solutions Inc16.4315.8816.4389,6000.372.30 
DFN.ULGL Systems Acquisition [Dfns.U]10.5210.0210.52200-0.444.01 
DFN.WLGL Systems Acquisition [Dfns/W]1.2301.1701.20046,800-0.0100.83 
DFNSLGL Systems Acquisition Corp10.1510.0310.0911,1000.010.05 
DFPFlaherty & Crumrine Dynamic28.1828.0028.1824,7000.100.36 
DFSDiscover Financial Services79.2478.3678.871,037,600-0.420.53 
DGDollar General Corp218.3216.3218.0723,0001.00.47 
DGN.UDragoneer Growth Opportunities [Dgnr.U]13.1612.3212.7538,400-0.151.16 
DGN.WDragoneer Growth Opportunities [Dgnr/W]3.0302.8402.9909,000-0.1254.02 
DGNRDragoneer Growth Opportunities Corp Cl A12.9911.7512.2052,400-0.050.41 
DGXQuest Diagnostics Inc125.1123.8124.8405,3000.50.38 
DHFDreyfus High Yield Strategies Fund3.0303.0003.0001,258,300-0.0200.66 
DHID.R. Horton77.2475.5775.981,215,000-0.080.11 
DHRDanaher Corp218.5215.0216.81,407,200-0.40.20 
DHR-ADanaher Corp [Dhr/Pa]1,4931,4931,49330000.00 
DHR-BDanaher Corp [Dhr/Pb]1,2671,2671,26710000.00 
DHTDht Holdings5.4005.2705.2801,915,300-0.0701.31 
DHXDice Holdings1.9801.9101.95049,8000.0000.00 
DIAXNuveen Dow14.9814.8914.9262,5000.040.27 
DINDineequity Inc65.3763.0163.92198,300-0.360.56 
DISWalt Disney Company150.3146.5147.15,306,300-2.01.31 
DKDelek US Holdings15.1814.7314.81467,900-0.171.13 
DKLDelek Logistics Partners LP30.5329.5729.7128,900-0.963.13 
DKSDick's Sporting Goods Inc60.5859.0159.491,838,800-0.570.95 
DLChina Distance Education Holdings8.6808.5108.6808,0000.2422.87 
DLBDolby Laboratories90.7788.9490.57405,4001.731.95 
DLN-ADynagas Lng Partners LP [Dlng/Pa]22.0021.5021.53700-0.130.58 
DLN-BDynagas Lng Partners LP [Dlng/Pb]19.2518.9018.904,400-0.140.74 
DLNGDynagas Lng Partners LP2.5702.4352.54030,2000.0301.20 
DLRDigital Realty Trust136.8135.2136.7487,0001.00.72 
DLR-CDigital Rlty TR Inc [Dlr/Pc]26.0125.8825.957,200-0.010.02 
DLR-JDigital Rlty TR Inc [Dlr/Pj]26.7626.7526.769000.060.22 
DLR-KDigital Rlty TR Inc [Dlr/Pk]28.2628.0828.128,100-0.050.18 
DLR-LDigital Realty Trust Inc 5.20% Prf27.6327.4927.496,0000.040.15 
DLXDeluxe Corp28.6027.0327.5580,400-0.742.62 
DLYDoubleline Yield Opportunities Fund18.0517.9117.9839,3000.000.00 
DMBDreyfus Municipal Bond Infrastr13.8913.8513.857,7000.020.15 
DMOWestern Asset Mortgage Defined Opp13.9013.7113.9016,9000.161.16 
DMSDigital Media Solutions Inc7.1206.8507.06051,9000.1201.73 
DMS.WDigital Media Solutions Inc WT0.81030.72020.810040,0000.01001.25 
DMY.SDmy Technology Group Inc II Unit11.7811.3511.6551,7000.141.22 
DMY.TDmy Technology Group Inc II WT [Dmyd/W]2.0101.8501.930125,8000.23013.53 
DMY.UDmy Technology Group Inc [Dmyt.U]10.3510.2410.2513,0000.050.49 
DMY.WDmy Technology Group Inc [Dmyt/W]4.6604.1304.170154,6000.0200.48 
DMYDDmy Technology Group Inc II Cl A11.2010.8111.01971,8000.111.01 
DMYTDmy Technology Group Inc Cl A17.3515.6016.25924,2000.020.12 
DNBDun & Bradstreet Holdings Inc27.2826.4626.68193,400-0.260.97 
DNKPhoenix Tree Holdings Limited ADR3.4303.1603.200991,100-0.1103.32 
DNOWNow Inc6.1105.8406.060407,700-0.0701.14 
DNPDuff & Phelps Utilities Income10.5310.4510.49221,800-0.090.85 
DOCPhysicians Realty Trust17.7617.4017.55657,200-0.221.24 
DOORMasonite Worldwide Hld101.9100.8101.673,5000.10.14 
DOVDover Corp124.6123.5123.9256,600-0.20.19 
DOWDow Inc56.0555.0155.402,847,300-1.031.83 
DPGDuff & Phelps Global Utility12.2112.0212.1081,3000.060.50 
DPZDomino's Pizza Inc392.5385.0390.5283,1007.01.83 
DQDaqo New Energy48.0543.6645.262,318,7002.175.04 
DRDDrdgold Ltd10.6110.0810.57285,6000.494.86 
DREDuke Realty Corp38.6938.1938.39553,700-0.320.83 
DRHDiamondrock Hospitality Company8.0107.7557.9401,577,800-0.0300.38 
DRH-ADiamondrock Hospitality Company 8.250%26.3526.3226.348000.050.19 
DRIDarden Restaurants111.6109.1110.0613,700-0.60.57 
DRQDril-Quip30.7529.8130.4789,100-0.461.49 
DRUADominion Resources Inc25.8625.7825.8414,7000.030.11 
DSDrive Shack Inc1.7401.5801.620933,000-0.0603.57 
DS-BDrive Shack Inc [Ds/Pb]13.5413.5413.542,0000.000.03 
DS-CDrive Shack Inc [Ds/Pc]12.9512.9012.951,5000.151.20 
DS-DDrive Shack Inc [Ds/Pd]12.4612.2512.35900-0.131.00 
DSEDuff & Phelps Select Energy ML5.1504.9804.98014,600-0.0500.99 
DSLDoubleline Income Solutions Fun17.1017.0017.05159,1000.030.18 
DSMDreyfus Strategic Muni Bond Fund7.6707.6307.66031,4000.0400.52 
DSSIDiamond S Shipping Inc7.5707.1657.430138,8000.0901.23 
DSUBlackrock Debt Strategies Fund10.3510.2710.2981,3000.030.29 
DSXDiana Shipping Inc1.8301.6301.800461,5000.1609.76 
DSX-BDiana Shipping Inc [Dsx/Pb]24.1623.9024.026000.010.04 
DTDynatrace Inc39.2638.0038.421,073,3000.150.39 
DTBDte Energy Company 2020 Series G 4.375%25.7925.6525.7311,7000.130.51 
DTEDte Energy Company132.4128.3128.5526,900-3.72.81 
DTFDuff & Phelps Utilities Tax-Free Income15.1014.8815.002,1000.060.37 
DTJDte Energy Company 2016 Series25.8325.7325.775,400-0.020.06 
DTL.PBrookfield Dtla Fd Office TR I [Dtla/P]15.2012.8713.338,300-1.8312.07 
DTPDte Energy CO Units49.8649.0549.1838,700-0.861.72 
DTWDte Energy Company 2017 Series E 5.25%27.2427.1227.164,5000.010.04 
DTYDignity Plc26.5526.3726.544,500-0.190.69 
DUCDuff & Phelps Utility & Corporate Trust9.8409.7209.84052,6000.1401.44 
DUKDuke Energy Corp96.1594.1094.601,293,800-1.551.61 
DUK-ADuke Energy Corp [Duk/Pa]28.3428.2228.3115,400-0.020.07 
DUKBDuke Energy Corp 5.625%28.2928.1728.2411,1000.020.07 
DUKHDuke Energy Corp 5.125%26.1826.1526.154,700-0.030.11 
DVADavita Healthcare Partners Inc111.5109.8109.9263,4000.30.26 
DVDDover Downs Entertainment2.0001.9301.98026,9000.0603.13 
DVNDevon Energy Corp15.2314.6614.784,805,700-0.342.25 
DXDynex Capital18.0017.6917.92101,7000.140.79 
DX-BDynex Cap Inc [Dx/Pb]25.3325.2625.263,8000.060.24 
DX-CDynex Capital Inc24.0023.8323.924,3000.120.51 
DXCDxc Technology Company23.7723.1623.28702,300-0.281.19 
DYDycom Industries64.2462.6163.04441,700-0.560.88 
DYFNAngel Oak Dynamic Financial Strategies17.6517.5117.6010,8000.070.40 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
34.200.252.156
United States
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP12,2061110.92
DJI29,910380.13
SP5003,63890.24
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,788-221.24
BDI1,200494.26
HSI30,063-2530.83