| Code | Name | High | Low | Close | Volume | Change | |
|---|
| DAIO | Data I O Cp | 8.640 | 8.220 | 8.420 | 55,100 | 0.220 |  | 2.68 |   |
| DAKT | Daktronics Inc | 10.250 | 9.640 | 9.720 | 391,600 | 0.380 | | 4.07 | |
| DARE | Dare Bioscience Inc | 2.840 | 2.680 | 2.680 | 11,400 | 0.000 |  | 0.00 | |
| DAVE | Famous Daves of Am | 4.140 | 4.000 | 4.050 | 8,600 | 0.050 | | 1.25 | |
| DAX | DAX Germany ETF | 29.16 | 29.10 | 29.14 | 3,400 | 0.24 | | 0.83 | |
| DBVT | Dbv Technologies Ads | 44.31 | 43.55 | 44.26 | 71,500 | 0.57 | | 1.30 | |
| DCIX | Diana Containerships Inc | 0.4700 | 0.4300 | 0.4350 | 478,600 | -0.0550 |  | 11.22 | |
| DCOM | Dime Community Bncsh | 19.05 | 18.70 | 18.85 | 76,100 | 0.20 | | 1.07 | |
| DCTH | Delcath Systems Inc | 0.1400 | 0.1100 | 0.1300 | 75,992,100 | -0.0020 | | 1.52 | |
| DDBI | Legg Developed Ex-US Div Core ETF | 28.39 | 28.31 | 28.31 | 2,100 | 0.16 | | 0.57 | |
| DELT | Delta Tech HD Ltd Or | 0.9800 | 0.9200 | 0.9400 | 88,800 | -0.0500 | | 5.05 | |
| DELTW | Delta Tech Hld WT | 0.0400 | 0.0400 | 0.0400 | 100 | 0.0000 | | 0.00 | |
| DENN | Dennys Corp | 12.17 | 12.05 | 12.13 | 142,600 | 0.10 | | 0.83 | |
| DEPO | Depomed Inc | 6.280 | 5.970 | 5.990 | 1,633,800 | -0.220 | | 3.54 | |
| DERM | Dermira Inc Cm ST | 24.05 | 22.89 | 23.69 | 197,400 | 0.78 | | 3.40 | |
| DEST | Destination Maternty | 1.250 | 1.170 | 1.200 | 42,000 | 0.010 | | 0.84 | |
| DFBG | Differntl Brands | 1.745 | 1.600 | 1.600 | 15,300 | -0.050 | | 3.03 | |
| DFFN | Diffusion Pharmaceuticals Inc | 1.670 | 1.500 | 1.610 | 23,400 | 0.000 | | 0.00 | |
| DFNL | Davis Select Financial ETF | 22.06 | 21.99 | 22.06 | 10,200 | 0.12 | | 0.55 | |
| DFRG | Del Frisco's Restrnt | 14.50 | 14.30 | 14.30 | 157,500 | -0.15 | | 1.04 | |
| DFVS | 5 Year Bear Ipath | 27.32 | 27.28 | 27.32 | 2,400 | -0.50 | | 1.80 | |
| DGAS | Delta Natural Gas | 30.62 | 30.44 | 30.60 | 18,900 | 0.04 | | 0.13 | |
| DGICA | Donegal Group Cl A | 15.23 | 15.13 | 15.22 | 7,600 | 0.13 | | 0.86 | |
| DGICB | Donegal Group Cl B | 14.00 | 14.00 | 14.00 | 300 | -0.05 | | 0.36 | |
| DGII | Digi Intl Inc | 9.000 | 8.800 | 8.900 | 56,300 | 0.050 | | 0.56 | |
| DGLD | VS 3X Inv Gold | 46.06 | 45.27 | 45.65 | 67,200 | 0.62 | | 1.38 | |
| DGLT | Digiliti Money Group Inc | 1.080 | 0.210 | 1.050 | 16,320,600 | 0.854 | | 435.71 | |
| DGLY | Digital Ally Inc | 3.050 | 2.900 | 3.000 | 66,400 | 0.000 | | 0.00 | |
| DGRE | Wisdomtree EM Quality Divd Growth Fund | 25.55 | 25.48 | 25.48 | 12,600 | 0.16 | | 0.63 | |
| DGRS | Wisdomtree US Smallcap Quality Dvid Fund | 31.93 | 31.71 | 31.93 | 11,400 | 0.37 | | 1.17 | |
| DGRW | Wisdomtree US Quality Divd Fund | 37.08 | 36.78 | 37.06 | 394,600 | 0.36 | | 0.98 | |
| DHIL | Diamond Hill Inv | 192.6 | 191.0 | 192.2 | 9,100 | 2.1 | | 1.10 | |
| DHXM | Dhx Media Varbl Vtg | 5.300 | 5.200 | 5.200 | 2,800 | -0.100 | | 1.89 | |
| DIOD | Diodes Inc | 26.63 | 26.35 | 26.49 | 162,600 | 0.11 | | 0.42 | |
| DISCA | Discovery Comm A | 22.53 | 22.27 | 22.49 | 2,858,800 | 0.15 | | 0.67 | |
| DISCB | Discovery Comm B | 23.50 | 23.50 | 23.50 | 500 | -1.00 | | 4.08 | |
| DISCK | Discovery Comm Inc | 21.25 | 21.06 | 21.22 | 1,615,500 | 0.13 | | 0.62 | |
| DISH | Dish Network Corp | 57.66 | 56.81 | 57.45 | 1,555,900 | 0.80 | | 1.41 | |
| DJCO | Daily Journal Cp | 210.0 | 207.0 | 209.8 | 1,200 | -6.0 | | 2.80 | |
| DLBS | Ipath Long Bond Bear ETN | 16.18 | 16.07 | 16.18 | 400 | 0.15 | | 0.94 | |
| DLHC | Dlh Holdings Corp | 6.020 | 5.970 | 6.020 | 6,400 | 0.060 | | 1.01 | |
| DLTH | Duluth Hldg Cl B | 20.68 | 19.22 | 20.51 | 436,700 | 1.26 | | 6.55 | |
| DLTR | Dollar Tree Inc | 75.43 | 74.51 | 74.95 | 1,771,700 | 0.70 | | 0.94 | |
| DMLP | Dorchester Minls | 14.20 | 13.95 | 14.00 | 86,800 | 0.00 | | 0.00 | |
| DMPI | Delmar Pharmaceuticals Inc | 1.460 | 1.370 | 1.380 | 49,000 | 0.000 | | 0.00 | |
| DMRC | Digimarc Corporation | 28.15 | 27.35 | 27.55 | 59,500 | -0.35 | | 1.25 | |
| DMTX | Dimension Thera | 1.250 | 1.200 | 1.200 | 3,800 | 0.000 | | 0.00 | |
| DNBF | Dnb Finl Corp | 30.65 | 30.35 | 30.40 | 3,000 | 0.00 | | 0.00 | |
| DNKN | Dunkin' Brands Group | 53.83 | 52.61 | 53.50 | 1,107,300 | 1.00 | | 1.90 | |
| DORM | Dorman Products Inc | 66.47 | 64.86 | 65.11 | 114,600 | -1.18 | | 1.78 | |
| DOVA | Dova Pharmaceuticals Inc | 27.19 | 25.24 | 25.72 | 96,100 | -0.61 | | 2.32 | |
| DOX | Amdocs Ltd Ord | 63.33 | 62.71 | 63.31 | 484,400 | 0.55 | | 0.88 | |
| DRAD | Digirad Corporation | 3.700 | 3.650 | 3.700 | 8,400 | 0.050 | | 1.37 | |
| DRIO | Labstyle Innovat | 2.080 | 1.840 | 1.930 | 41,300 | -0.030 | | 1.53 | |
| DRIOW | Labstyle Innovati WT | 0.2750 | 0.2750 | 0.2750 | 100 | -0.0250 | | 8.33 | |
| DRNA | Dicerna Pharmaceutic | 2.960 | 2.690 | 2.750 | 302,100 | -0.080 | | 2.83 | |
| DRRX | Durect Corporation | 1.630 | 1.590 | 1.600 | 200,500 | -0.010 | | 0.62 | |
| DRWI | Dragonwave | 0.2500 | 0.1000 | 0.1200 | 3,597,000 | -0.1300 | | 52.00 | |
| DRYS | Dryships Inc | 3.280 | 3.020 | 3.070 | 6,650,700 | -0.240 | | 7.25 | |
| DSGX | Descartes Sys Grp | 27.00 | 26.80 | 26.90 | 27,700 | 0.10 | | 0.37 | |
| DSKE | Daseke Inc | 12.38 | 12.19 | 12.36 | 52,700 | 0.04 | | 0.32 | |
| DSKEW | Daseke Inc | 1.390 | 1.350 | 1.350 | 106,200 | -0.030 | | 2.17 | |
| DSLV | VS 3X Inv Silver | 25.00 | 24.11 | 24.47 | 383,200 | -0.02 | | 0.08 | |
| DSPG | D S P Group Inc | 12.10 | 11.80 | 12.00 | 20,700 | 0.20 | | 1.69 | |
| DSWL | Deswell Inds Inc | 2.690 | 2.600 | 2.650 | 22,800 | 0.000 | | 0.00 | |
| DTEA | Davidstea Inc | 5.450 | 5.000 | 5.000 | 11,100 | -0.300 | | 5.66 | |
| DTRM | Determine Inc | 2.100 | 2.000 | 2.030 | 26,100 | -0.010 | | 0.49 | |
| DTUS | 2 Year Bear Ipath | 30.48 | 30.48 | 30.48 | 300 | -1.02 | | 3.24 | |
| DTYS | 10 Year Bear Ipath | 15.70 | 15.48 | 15.70 | 21,300 | 0.31 | | 2.01 | |
| DUSA | Davis Select USA ETF | 21.08 | 21.03 | 21.07 | 20,600 | 0.19 | | 0.91 | |
| DVAX | Dynavax Technologies | 16.40 | 15.70 | 16.15 | 970,700 | 0.30 | | 1.89 | |
| DVCR | Diversicare Healthca | 9.100 | 8.790 | 9.100 | 2,500 | 0.070 | | 0.78 | |
| DVY | DJ Select Dividend Index Ishares | 91.72 | 90.99 | 91.63 | 630,000 | 0.68 | | 0.75 | |
| DWAC | Elkhorn Commodity Rotation Strategy ETF | 23.46 | 23.45 | 23.45 | 2,800 | -0.27 | | 1.14 | |
| DWAQ | Dynamic OTC Powershares | 93.31 | 93.15 | 93.19 | 600 | 0.76 | | 0.82 | |
| DWAS | DWA Smallcap Momentum Portfolio PS | 42.89 | 42.49 | 42.81 | 25,500 | 0.63 | | 1.49 | |
| DWAT | Arrow DWA Tactic ETF | 10.94 | 10.94 | 10.94 | 4,800 | -0.09 | | 0.82 | |
| DWCH | Datawatch Cp | 9.900 | 9.400 | 9.900 | 158,700 | 0.550 | | 5.88 | |
| DWFI | DW Fixed Income Allocation ETF SPDR | 25.84 | 25.60 | 25.64 | 16,200 | 0.12 | | 0.45 | |
| DWIN | DWA Tactical Multi-Asset Income PS | 27.01 | 26.95 | 26.99 | 22,300 | 0.07 | | 0.26 | |
| DWLD | Davis Select World Opportunities ETF | 23.26 | 23.10 | 23.26 | 36,000 | 0.33 | | 1.44 | |
| DWLV | DWA Momentum & Low Vol Rotation PS | 28.57 | 28.54 | 28.56 | 2,200 | 0.17 | | 0.60 | |
| DWPP | First Trust Dorsey Wright People's | 26.13 | 25.97 | 26.12 | 5,000 | 0.26 | | 1.01 | |
| DWSN | Dawson Geophscl | 3.970 | 3.850 | 3.910 | 13,800 | 0.070 | | 1.82 | |
| DWTR | DWA Tactical Sector Rotation PS | 25.63 | 25.25 | 25.62 | 23,400 | 0.43 | | 1.71 | |
| DXCM | Dexcom | 78.92 | 73.06 | 75.91 | 1,789,900 | 2.85 | | 3.90 | |
| DXGE | Wisdomtree Germany Hedged Eqty Fund | 30.37 | 30.29 | 30.37 | 2,600 | 0.39 | | 1.30 | |
| DXJS | Wisdomtree Japan Smallcap Eqty Hedged | 40.05 | 39.92 | 40.05 | 9,800 | 0.33 | | 0.83 | |
| DXLG | Destination XL Grp | 1.650 | 1.550 | 1.600 | 597,300 | 0.000 | | 0.00 | |
| DXPE | Dxp Enterprise | 26.09 | 25.48 | 26.01 | 63,900 | 0.66 | | 2.60 | |
| DXPS | Wisdomtree UK Eqty Hedged Fund | 24.30 | 24.18 | 24.30 | 5,100 | 0.24 | | 1.00 | |
| DXTR | Dextera Surgical Inc | 0.3350 | 0.2950 | 0.3200 | 6,765,200 | 0.0100 | | 3.23 | |
| DXYN | The Dixie Group | 3.950 | 3.750 | 3.900 | 19,200 | 0.100 | | 2.63 | |
| DYNT | Dynatronics Cp | 2.700 | 2.600 | 2.600 | 600 | -0.100 | | 3.70 | |
| DYSL | Dynasil Cp America | 1.250 | 1.210 | 1.220 | 40,000 | 0.030 | | 2.52 | |
| DZSI | Dasan Zhone Solutions Inc | 6.800 | 6.500 | 6.780 | 20,800 | 0.010 | | 0.15 | |