Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
DDominion Resources77.7577.0077.292,150,5000.000.00 
DACDanaos Corp75.1872.2073.42238,400-1.752.33 
DALDelta Air Lines Inc40.3939.6539.749,461,800-0.661.63 
DANDana Inc25.5924.3724.42697,200-0.963.78 
DAOYoudao Inc ADR13.4612.8613.04211,500-0.080.61 
DARDarling International Inc78.5276.5878.52738,2001.892.47 
DASHDoordash Inc Cl A218.4212.4213.8806,200-5.02.28 
DAVAEndava Plc ADR151.1148.9150.8147,6001.40.94 
DBDeutsche Bank Ag13.6413.4413.633,240,4000.141.04 
DBDDiebold Nixdorf Inc10.9610.5010.92451,2000.403.80 
DBIDesigner Brands Inc13.4213.0313.38704,900-0.120.89 
DBLDoubleline Opportunistic Credit Fund19.5019.4019.4615,400-0.030.15 
DBR-HDigitalbridge Group Inc [Dbrg/Ph]25.4725.3525.3910,5000.030.11 
DBR-IDigitalbridge Group Inc [Dbrg/Pi]25.8025.7325.743,6000.010.04 
DBR-JDigitalbridge Group Inc [Dbrg/Pj]26.1225.9525.979,7000.020.08 
DBRGDigitalbridge Group Inc6.6906.5256.5703,114,900-0.0400.61 
DCFDreyfus Alcentra Global Credit Income9.5009.4009.43522,700-0.0350.37 
DCIDonaldson Company61.0359.7359.77277,100-0.470.78 
DCODucommun Inc49.2747.8548.0057,100-0.641.32 
DCPDcp Midstream LP33.2232.0632.75291,400-0.190.58 
DCP-BDcp Midstream LP [Dcp/Pb]25.7425.4425.543,800-0.100.39 
DCP-CDcp Midstream LP [Dcp/Pc]25.2925.2025.201,600-0.040.16 
DCUEDominion Energy Inc 2019 Series A103.0100.7103.015,9002.12.07 
DDDu Pont De.Nemours Inc72.8372.0272.111,207,900-0.130.18 
DDD3D Systems Corp27.8826.3226.781,636,400-1.204.29 
DDFDelaware Dividend & Income11.3511.2511.3212,4000.080.71 
DDLDingdong [Cayman] Ltd ADR25.7025.2025.5118,100-0.070.27 
DDSDillard's229.1220.0226.6224,3004.92.19 
DDTDillard's27.1926.9426.94900-0.060.22 
DEDeere & Company346.1339.7340.7825,900-2.20.65 
DEAEasterly Government Properties21.6021.2721.28585,500-0.190.88 
DECKDeckers Outdoor Corp385.5378.0379.1333,200-0.60.17 
DEIDouglas Emmett34.2333.6133.69540,100-0.120.35 
DELLDell Technologies Inc114.8112.7114.52,661,5001.61.38 
DENDenbury Inc80.7477.4780.15650,2002.152.76 
DEODiageo Plc ADR202.0200.7201.5179,9001.80.88 
DESPDespegar.com Corp11.8611.3411.43259,700-0.463.87 
DEXDelaware Enhanced Global Dividend10.1810.1310.1713,7000.000.00 
DFINDonnelly Financial Solutions Inc37.3236.6636.87143,800-0.641.71 
DFPFlaherty & Crumrine Dynamic28.7928.4928.5157,000-0.190.68 
DFSDiscover Financial Services127.3124.4125.22,540,4000.30.27 
DGDollar General Corp221.7218.7220.3893,3001.40.63 
DGXQuest Diagnostics Inc146.6144.0146.51,252,5001.10.78 
DHFDreyfus High Yield Strategies Fund3.3303.3203.330177,3000.0100.30 
DHID.R. Horton90.4988.5188.591,900,700-0.630.71 
DHRDanaher Corp314.2309.5313.42,174,0002.60.85 
DHR-ADanaher Corp [Dhr/Pa]2,0812,0522,05212,600-532.50 
DHR-BDanaher Corp [Dhr/Pb]1,6331,6331,6332,200231.40 
DHTDht Holdings6.7306.5906.7201,176,3000.0701.05 
DHXDice Holdings5.0504.7605.05088,8000.1002.02 
DIAXNuveen Dow17.5617.4217.5347,6000.080.46 
DIDIDidi Global Inc ADR9.5509.0209.19026,166,500-0.6206.32 
DINDineequity Inc82.4580.4082.12159,2000.901.11 
DISWalt Disney Company170.8168.6169.47,854,300-1.91.12 
DKDelek US Holdings21.4720.8921.251,147,600-0.100.47 
DKLDelek Logistics Partners LP50.3249.9150.136,600-0.160.32 
DKSDick's Sporting Goods Inc126.6123.3125.81,110,5001.91.51 
DLBDolby Laboratories92.9491.5691.84148,500-0.490.53 
DLN-ADynagas Lng Partners LP [Dlng/Pa]25.6525.6025.652,300-0.030.10 
DLN-BDynagas Lng Partners LP [Dlng/Pb]25.0625.0025.061,600-0.050.20 
DLNGDynagas Lng Partners LP3.0703.0003.04042,2000.0602.01 
DLRDigital Realty Trust157.1154.0156.9969,4002.11.36 
DLR-JDigital Rlty TR Inc [Dlr/Pj]25.9725.9025.9110,100-0.090.36 
DLR-KDigital Rlty TR Inc [Dlr/Pk]27.4927.2627.267,200-0.190.69 
DLR-LDigital Realty Trust Inc 5.20% Prf27.4727.2027.3419,300-0.040.15 
DLXDeluxe Corp38.3537.4937.53116,600-0.401.05 
DLYDoubleline Yield Opportunities Fund19.5519.4219.4473,000-0.110.56 
DMDesktop Metal Inc7.4307.0007.0203,686,600-0.4305.77 
DMBDreyfus Municipal Bond Infrastr15.6815.5615.6110,5000.150.97 
DMOWestern Asset Mortgage Defined Opp15.9215.7615.8539,2000.030.19 
DMSDigital Media Solutions Inc6.7256.2206.29051,800-0.4406.54 
DMS.WDigital Media Solutions Inc WT0.58690.50170.546910,700-0.03315.71 
DMY.DDmy Technology Group III [Dmyi.U]12.1010.9511.2311,200-0.625.23 
DMY.UDmy Technology Group IV [Dmyq.U]10.1610.1210.1514,3000.020.20 
DMY.VDmy Technology Group III WT [Dmyi/W]3.8903.2103.460101,300-0.1604.42 
DMY.WDmy Technology Grp Inc IV WT [Dmyq/W]1.9401.8901.900102,600-0.0301.55 
DMYIDmy Technology Group Inc III Cl A11.229.9210.404,850,000-0.534.85 
DMYQDmy Technology Group Inc IV Cl A10.0009.9509.990451,7000.0200.20 
DNAGinkgo Bioworks Hldgs Inc13.8612.2013.145,639,000-0.070.53 
DNA.WGinkgo Bioworks Hldgs Inc WT3.8803.3803.500299,200-0.0300.85 
DNBDun & Bradstreet Holdings Inc18.9118.5818.58849,400-0.160.85 
DNMRDanimer Scientific Inc15.8614.5814.732,425,100-1.016.42 
DNOWNow Inc7.8307.5407.6504,205,200-0.2503.16 
DNPDuff & Phelps Utilities Income10.9310.8510.91474,0000.060.55 
DNZD and Z Media Acquisition Corp Cl A9.7509.7509.7504000.0000.00 
DNZ.UD and Z Media Acquisition Corp Units9.9709.9109.97027,1000.0700.71 
DNZ.WD and Z Media Acquisition Corp WT0.66010.61000.630063,0000.03005.00 
DOCPhysicians Realty Trust18.8118.6118.671,179,8000.070.38 
DOCNDigitalocean Holdings Inc96.5093.0193.94899,800-1.471.54 
DOCSDoximity Inc Cl A67.8463.8964.752,494,900-3.124.60 
DOLEDole Plc15.4515.2115.25268,600-0.181.17 
DOM.WDoma Holdings Inc WT [Doma.W]1.3401.1101.1502,6000.0100.88 
DOMADoma Holdings Inc6.0805.7805.940312,6000.0100.17 
DOORMasonite Worldwide Holdings114.7113.1114.096,0001.00.90 
DOVDover Corp171.3169.1169.2532,500-0.40.22 
DOWDow Inc60.1958.3858.405,889,400-0.861.45 
DPGDuff & Phelps Global Utility14.3214.1914.2658,7000.080.56 
DPZDomino's Pizza Inc472.4463.5464.3408,500-3.60.78 
DQDaqo New Energy ADR72.2069.5971.371,118,900-1.041.44 
DRDDrdgold Ltd ADR9.5109.0809.160261,900-0.0700.76 
DREDuke Realty Corp55.8054.9255.521,027,1000.330.60 
DRHDiamondrock Hospitality Company9.4909.2509.3201,584,800-0.0400.43 
DRH-ADiamondrock Hospitality Company 8.250%28.6228.1828.182,000-0.130.46 
DRIDarden Restaurants146.1143.4145.4712,800-0.20.15 
DRQDril-Quip25.2624.7925.03151,9000.110.44 
DSDrive Shack Inc2.6702.5502.6701,053,9000.0000.00 
DS-BDrive Shack Inc [Ds/Pb]26.0025.9026.004000.180.70 
DS-CDrive Shack Inc [Ds/Pc]25.3625.3625.36100-0.140.54 
DS-DDrive Shack Inc [Ds/Pd]25.7925.3225.551,0000.070.27 
DSA.UDirect Selling Acquisition Corp [Dsaq.U]10.0710.0710.07150,6000.000.00 
DSLDoubleline Income Solutions Fund17.7417.5617.62267,800-0.040.23 
DSMDreyfus Strategic Muni Bond Fund8.0207.9507.97057,0000.0000.00 
DSUBlackrock Debt Strategies Fund11.5411.5111.5365,0000.020.17 
DSXDiana Shipping Inc5.2505.0805.2501,019,100-0.0300.57 
DSX-BDiana Shipping Inc [Dsx/Pb]25.9425.9425.94100-0.110.44 
DTDynatrace Inc79.6777.5778.76853,5001.011.30 
DTBDte Energy Company 2020 Series G 4.375%25.8825.7325.7728,8000.050.19 
DTEDte Energy Company116.7115.7116.0944,1000.60.52 
DTFDuff & Phelps Utilities Tax-Free Income14.3514.2714.272,400-0.050.34 
DTL.PBrookfield Dtla Fd Office TR I [Dtla/P]13.8513.7213.721,500-0.130.94 
DTMDt Midstream Inc50.1549.1949.68357,600-0.010.02 
DTPDte Energy Co. Units50.5450.3050.4815,4000.060.12 
DTWDte Energy Company 2017 Series E 5.25%26.1826.0626.1121,300-0.010.02 
DTYDignity Plc25.4425.3825.4120,3000.000.01 
DUKDuke Energy Corp104.9103.0103.82,430,3000.80.76 
DUK-ADuke Energy Corp [Duk/Pa]27.8427.6327.66129,100-0.110.40 
DUKBDuke Energy Corp 5.625%27.5027.4027.4323,500-0.020.07 
DUKHDuke Energy Corp 5.125%25.2925.2725.2825,7000.000.00 
DVDoubleverify Holdings Inc36.6635.3336.16606,8000.150.42 
DVADavita Healthcare Partners Inc115.9114.5115.6371,7000.20.17 
DVDDover Downs Entertainment2.4602.3702.42027,8000.0100.41 
DVNDevon Energy Corp40.4639.3640.447,334,5000.741.86 
DWI.UDelwinds Insurance Acquisition Corp10.1310.1310.132,000-0.070.68 
DWI.WDelwinds Insurance Acquisition [Dwin/W]0.65000.61000.65001,2000.00000.00 
DWINDelwinds Insurance Acquisition Corp Cl A9.8609.8409.8601,000-0.0100.10 
DXDynex Capital17.9117.7817.81458,900-0.040.22 
DX-CDynex Capital Inc25.7925.6825.692,3000.000.00 
DXCDxc Technology Company35.1934.5234.57762,100-0.401.14 
DYDycom Industries80.5877.1979.88454,7002.693.48 
DYFNAngel Oak Dynamic Financial Strategies20.3520.1520.195,700-0.050.25 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
35.172.217.174
United States
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP15,090-1260.82
DJI35,677740.21
SP5004,545-50.11
DAX15,543700.46
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,77220.10
BDI1,200494.26
HSI26,1271090.42