| Code | Name | High | Low | Close | Volume | Change | |
|---|
| DAIO | Data I O Cp | 9.980 | 9.480 | 9.730 | 50,400 | -0.260 |  | 2.60 |   |
| DAKT | Daktronics Inc | 10.43 | 10.21 | 10.26 | 96,500 | -0.24 | | 2.29 | |
| DARE | Dare Bioscience Inc | 3.090 | 3.000 | 3.090 | 4,900 | -0.040 | | 1.28 | |
| DAVE | Famous Daves of Am | 3.900 | 3.800 | 3.850 | 8,400 | -0.050 | | 1.28 | |
| DAX | DAX Germany ETF | 31.40 | 31.04 | 31.21 | 7,400 | -0.06 | | 0.19 | |
| DBVT | Dbv Technologies Ads | 47.86 | 46.96 | 47.15 | 188,600 | -0.74 | | 1.55 | |
| DCIX | Diana Containerships Inc | 0.4800 | 0.4600 | 0.4650 | 175,100 | -0.0100 | | 2.11 | |
| DCOM | Dime Community Bncsh | 21.95 | 21.65 | 21.85 | 142,200 | 0.00 |  | 0.00 | |
| DCPH | Deciphera Pharmaceuticals Inc. | 20.00 | 18.80 | 19.84 | 102,900 | -0.12 | | 0.60 | |
| DDBI | Legg Developed Ex-US Div Core ETF | 29.42 | 29.42 | 29.42 | 200 | -0.12 | | 0.41 | |
| DELT | Delta Tech HD Ltd Or | 1.500 | 1.280 | 1.460 | 868,300 | 0.180 |  | 14.06 | |
| DELTW | Delta Tech Hld WT | 0.0200 | 0.0200 | 0.0200 | 100 | 0.0000 | | 0.00 | |
| DENN | Dennys Corp | 13.15 | 12.98 | 13.13 | 190,900 | 0.07 | | 0.54 | |
| DEPO | Depomed Inc | 5.570 | 5.250 | 5.430 | 1,539,500 | 0.040 | | 0.74 | |
| DERM | Dermira Inc Cm ST | 28.77 | 27.60 | 28.74 | 270,200 | 0.68 | | 2.42 | |
| DEST | Destination Maternty | 2.440 | 2.120 | 2.420 | 678,000 | 0.110 | | 4.76 | |
| DFBG | Differntl Brands | 1.1500 | 1.0000 | 1.0000 | 61,800 | -0.1500 | | 13.04 | |
| DFFN | Diffusion Pharmaceuticals Inc | 1.650 | 1.530 | 1.580 | 395,200 | -0.060 | | 3.66 | |
| DFNL | Davis Select Financial ETF | 23.01 | 22.87 | 23.00 | 14,400 | 0.00 | | 0.00 | |
| DFRG | Del Frisco's Restrnt | 13.25 | 12.75 | 12.75 | 229,800 | -0.15 | | 1.16 | |
| DFVS | 5 Year Bear Ipath | 28.29 | 28.29 | 28.29 | 100 | -0.02 | | 0.07 | |
| DGAS | Delta Natural Gas | 30.69 | 30.66 | 30.69 | 42,600 | 0.00 | | 0.00 | |
| DGICA | Donegal Group Cl A | 16.62 | 16.34 | 16.55 | 7,600 | 0.17 | | 1.04 | |
| DGICB | Donegal Group Cl B | 14.00 | 14.00 | 14.00 | 500 | 0.05 | | 0.36 | |
| DGII | Digi Intl Inc | 10.71 | 10.53 | 10.60 | 53,600 | -0.20 | | 1.85 | |
| DGLD | VS 3X Inv Gold | 45.53 | 45.06 | 45.24 | 70,900 | -0.80 | | 1.74 | |
| DGLY | Digital Ally Inc | 2.250 | 2.200 | 2.200 | 17,400 | 0.000 | | 0.00 | |
| DGRE | Wisdomtree EM Quality Divd Growth Fund | 26.12 | 26.00 | 26.11 | 8,200 | -0.13 | | 0.50 | |
| DGRS | Wisdomtree US Smallcap Quality Dvid Fund | 34.77 | 34.71 | 34.73 | 1,400 | -0.07 | | 0.20 | |
| DGRW | Wisdomtree US Quality Divd Fund | 39.06 | 38.84 | 39.06 | 116,300 | 0.03 | | 0.08 | |
| DHIL | Diamond Hill Inv | 210.5 | 208.7 | 209.8 | 10,000 | -1.7 | | 0.81 | |
| DHXM | Dhx Media Varbl Vtg | 3.790 | 3.600 | 3.600 | 132,900 | -0.200 | | 5.26 | |
| DIOD | Diodes Inc | 33.10 | 32.26 | 32.72 | 386,400 | -0.34 | | 1.03 | |
| DISCA | Discovery Comm A | 20.11 | 19.50 | 20.09 | 5,213,100 | 0.46 | | 2.34 | |
| DISCB | Discovery Comm B | 22.65 | 22.50 | 22.50 | 400 | 0.00 | | 0.00 | |
| DISCK | Discovery Comm Inc | 18.99 | 18.29 | 18.97 | 3,909,200 | 0.44 | | 2.37 | |
| DISH | Dish Network Corp | 49.87 | 49.04 | 49.32 | 2,778,300 | -0.39 | | 0.78 | |
| DJCO | Daily Journal Cp | 226.2 | 224.0 | 226.2 | 600 | -2.1 | | 0.92 | |
| DLBL | Ipath US Treasury Long Bond Bull ETN | 78.32 | 78.32 | 78.32 | 300 | 0.44 | | 0.56 | |
| DLBS | Ipath Long Bond Bear ETN | 16.63 | 16.48 | 16.59 | 900 | -0.23 | | 1.37 | |
| DLHC | Dlh Holdings Corp | 6.110 | 6.050 | 6.050 | 1,400 | 0.000 | | 0.00 | |
| DLTH | Duluth Hldg Cl B | 19.60 | 18.93 | 19.57 | 201,100 | 0.49 | | 2.57 | |
| DLTR | Dollar Tree Inc | 91.93 | 90.80 | 91.41 | 1,222,300 | -0.06 | | 0.07 | |
| DMLP | Dorchester Minls | 14.60 | 14.35 | 14.60 | 91,200 | 0.00 | | 0.00 | |
| DMPI | Delmar Pharmaceuticals Inc | 0.8990 | 0.8600 | 0.8800 | 238,000 | -0.0050 | | 0.56 | |
| DMRC | Digimarc Corp | 37.00 | 36.03 | 36.55 | 38,300 | -0.15 | | 0.41 | |
| DMTX | Dimension Thera | 6.000 | 5.950 | 6.000 | 11,900 | 0.025 | | 0.42 | |
| DNBF | Dnb Finl Corp | 33.55 | 33.55 | 33.55 | 500 | -0.15 | | 0.45 | |
| DNKN | Dunkin' Brands Group | 56.15 | 55.53 | 55.96 | 1,305,800 | -0.24 | | 0.43 | |
| DORM | Dorman Products Inc | 72.76 | 70.70 | 71.98 | 153,200 | -0.31 | | 0.43 | |
| DOTA | Draper Oakwood Technology Acquisition | 9.780 | 9.750 | 9.750 | 33,500 | 0.000 | | 0.00 | |
| DOTAR | Draper Oakwood Technology Acquisition | 0.4500 | 0.3900 | 0.4000 | 115,200 | 0.0200 | | 5.26 | |
| DOTAU | Draper Oakwood Technology Acquisition | 10.50 | 10.50 | 10.50 | 900 | -0.03 | | 0.28 | |
| DOTAW | Draper Oakwood Technology Acquisition | 0.6000 | 0.5000 | 0.6000 | 82,200 | 0.1300 | | 27.66 | |
| DOVA | Dova Pharmaceuticals Inc | 27.50 | 26.17 | 27.13 | 137,700 | -0.34 | | 1.24 | |
| DOX | Amdocs Ltd Ord | 66.29 | 65.58 | 66.03 | 433,000 | 0.22 | | 0.33 | |
| DRAD | Digirad Corp | 2.450 | 2.300 | 2.300 | 102,400 | -0.050 | | 2.13 | |
| DRIO | Labstyle Innovat | 2.180 | 1.900 | 1.980 | 516,600 | -0.200 | | 9.17 | |
| DRIOW | Labstyle Innovati WT | 0.5000 | 0.4000 | 0.5000 | 3,000 | 0.0000 | | 0.00 | |
| DRNA | Dicerna Pharmaceutic | 5.330 | 5.150 | 5.250 | 57,500 | -0.020 | | 0.38 | |
| DRRX | Durect Corp | 1.985 | 1.851 | 1.970 | 379,300 | 0.030 | | 1.55 | |
| DRYS | Dryships Inc | 3.180 | 3.070 | 3.140 | 1,709,000 | 0.020 | | 0.64 | |
| DSGX | Descartes Sys Grp | 29.10 | 28.70 | 28.95 | 29,200 | 0.15 | | 0.52 | |
| DSKE | Daseke Inc | 13.89 | 13.45 | 13.84 | 363,400 | 0.05 | | 0.36 | |
| DSKEW | Daseke Inc | 1.800 | 1.690 | 1.770 | 65,500 | -0.020 | | 1.12 | |
| DSLV | VS 3X Inv Silver | 24.13 | 22.95 | 23.05 | 306,200 | -1.05 | | 4.36 | |
| DSPG | D S P Group Inc | 13.90 | 13.45 | 13.55 | 43,500 | -0.35 | | 2.52 | |
| DSWL | Deswell Inds Inc | 2.710 | 2.590 | 2.700 | 13,000 | 0.000 | | 0.00 | |
| DTEA | Davidstea Inc | 4.250 | 4.150 | 4.200 | 2,000 | 0.000 | | 0.00 | |
| DTRM | Determine Inc | 2.350 | 2.100 | 2.350 | 32,400 | 0.200 | | 9.30 | |
| DTUS | 2 Year Bear Ipath | 32.64 | 32.59 | 32.59 | 200 | -0.09 | | 0.26 | |
| DTYL | Ipath US Treasury 10 Yr Bull ETN | 77.52 | 77.52 | 77.52 | 100 | 0.91 | | 1.19 | |
| DTYS | 10 Year Bear Ipath | 17.07 | 16.70 | 16.95 | 4,200 | -0.18 | | 1.05 | |
| DUSA | Davis Select USA ETF | 22.13 | 22.11 | 22.12 | 1,700 | -0.12 | | 0.54 | |
| DVAX | Dynavax Technologies | 20.98 | 20.10 | 20.85 | 1,279,100 | 0.45 | | 2.21 | |
| DVCR | Diversicare Healthca | 11.70 | 11.50 | 11.51 | 6,000 | 0.01 | | 0.09 | |
| DVY | DJ Select Dividend Index Ishares | 95.03 | 94.53 | 95.03 | 396,200 | 0.13 | | 0.14 | |
| DWAC | Elkhorn Commodity Rotation Strategy ETF | 24.07 | 23.83 | 24.07 | 1,100 | 0.23 | | 0.96 | |
| DWAQ | Dynamic OTC Powershares | 100.2 | 99.8 | 100.2 | 1,600 | -0.2 | | 0.22 | |
| DWAS | DWA Smallcap Momentum Portfolio PS | 47.73 | 47.20 | 47.60 | 9,700 | -0.34 | | 0.71 | |
| DWAT | Arrow DWA Tactic ETF | 11.59 | 11.56 | 11.58 | 7,000 | 0.05 | | 0.43 | |
| DWCH | Datawatch Cp | 11.80 | 11.30 | 11.75 | 102,400 | -0.05 | | 0.42 | |
| DWFI | DW Fixed Income Allocation ETF SPDR | 25.66 | 25.57 | 25.64 | 16,500 | 0.01 | | 0.04 | |
| DWIN | DWA Tactical Multi-Asset Income PS | 27.53 | 27.45 | 27.51 | 15,700 | 0.01 | | 0.04 | |
| DWLD | Davis Select World Opportunities ETF | 24.81 | 24.69 | 24.72 | 25,900 | -0.19 | | 0.76 | |
| DWLV | DWA Momentum & Low Vol Rotation PS | 30.34 | 30.18 | 30.34 | 3,200 | -0.13 | | 0.41 | |
| DWPP | First Trust Dorsey Wright People's | 27.36 | 27.30 | 27.30 | 1,700 | -0.08 | | 0.29 | |
| DWSN | Dawson Geophscl | 4.630 | 4.310 | 4.560 | 14,500 | -0.010 | | 0.22 | |
| DWTR | DWA Tactical Sector Rotation PS | 27.70 | 27.42 | 27.64 | 5,000 | -0.12 | | 0.43 | |
| DXCM | Dexcom | 45.21 | 43.90 | 44.98 | 1,326,800 | 0.03 | | 0.07 | |
| DXGE | Wisdomtree Germany Hedged Eqty Fund | 31.85 | 31.71 | 31.84 | 6,800 | -0.22 | | 0.67 | |
| DXJS | Wisdomtree Japan Smallcap Eqty Hedged | 43.08 | 42.76 | 43.05 | 20,600 | -0.32 | | 0.74 | |
| DXLG | Destination XL Grp | 1.950 | 1.850 | 1.900 | 59,600 | -0.050 | | 2.56 | |
| DXPE | Dxp Enterprise | 31.83 | 31.24 | 31.62 | 45,800 | -0.33 | | 1.03 | |
| DXPS | Wisdomtree UK Eqty Hedged Fund | 24.34 | 24.26 | 24.30 | 2,600 | -0.06 | | 0.23 | |
| DXTR | Dextera Surgical Inc | 0.1600 | 0.1100 | 0.1300 | 16,341,400 | -0.0400 | | 23.53 | |
| DXYN | The Dixie Group | 3.950 | 3.850 | 3.875 | 3,000 | -0.100 | | 2.52 | |
| DYNT | Dynatronics Cp | 2.250 | 2.200 | 2.200 | 3,900 | 0.000 | | 0.00 | |
| DYSL | Dynasil Cp America | 1.510 | 1.350 | 1.420 | 173,800 | -0.030 | | 2.07 | |
| DZSI | Dasan Zhone Solutions Inc | 6.710 | 6.520 | 6.570 | 7,300 | -0.040 | | 0.61 | |