| Symbol | Description | High | Low | Close | Volume | Change | | Percent |
| DAIO |
Data I O Cp |
7.675 |
7.28 |
7.51 |
95400 |
0.06 |
 |
0.81% |
| DAKT |
Daktronics Inc |
8.94 |
8.54 |
8.55 |
165700 |
-0.25 |
 |
-2.84% |
| DARE |
Dare Bioscience Inc |
0.838 |
0.765 |
0.8 |
245100 |
-0.04 |
|
-4.53% |
| DAVE |
Famous Daves of Am |
7.2 |
6.95 |
7.1 |
43500 |
0.10 |
|
1.43% |
| DAX |
DAX Germany ETF |
30.26 |
29.52 |
29.78 |
4400 |
-0.48 |
|
-1.59% |
| DBVT |
Dbv Technologies Ads |
23.305 |
22.28 |
22.76 |
177000 |
-0.39 |
|
-1.68% |
| DBX |
Dropbox Inc |
31.39 |
29.31 |
30.01 |
5907600 |
-1.18 |
|
-3.78% |
| DCAR |
Dropcar Inc |
2.2 |
2.06 |
2.14 |
175700 |
0.04 |
|
1.90% |
| DCIX |
Diana Containerships Inc |
1.55 |
1.32 |
1.34 |
335400 |
-0.18 |
|
-11.84% |
| DCOM |
Dime Community Bncsh |
18.45 |
17.95 |
18.3 |
159100 |
-0.05 |
|
-0.27% |
| DCPH |
Deciphera Pharmaceuticals Inc |
21.4 |
19.19 |
20.06 |
145500 |
0.24 |
|
1.21% |
| DDBI |
Legg Developed Ex-US Div Core ETF |
29.21 |
28.86 |
28.86 |
600 |
-0.35 |
|
-1.20% |
| DELT |
Delta Tech HD Ltd OR |
1.155 |
1.13 |
1.13 |
36000 |
0.00 |
 |
0.00% |
| DENN |
Dennys Corp |
15.71 |
15.06 |
15.15 |
211400 |
-0.29 |
|
-1.88% |
| DERM |
Dermira Inc Cm ST |
7.97 |
7.53 |
7.66 |
1254700 |
-0.31 |
|
-3.89% |
| DEST |
Destination Maternty |
2.68 |
2.5 |
2.57 |
41500 |
0.01 |
|
0.39% |
| DFBHU |
Dfb Healthcare Acquisitions Corp. Unit |
10.06 |
10.05 |
10.06 |
400 |
0.01 |
|
0.10% |
| DFFN |
Diffusion Pharmaceuticals Inc |
0.585 |
0.511 |
0.545 |
228100 |
-0.04 |
|
-6.84% |
| DFNL |
Davis Select Financial ETF |
23.99 |
23.22 |
23.42 |
13900 |
-0.57 |
|
-2.38% |
| DFRG |
Del Frisco's Restrnt |
15.25 |
14.85 |
15.1 |
348000 |
-0.10 |
|
-0.66% |
| DGICA |
Donegal Group Cl A |
15.86 |
15.29 |
15.39 |
11100 |
-0.42 |
|
-2.66% |
| DGII |
Digi Intl Inc |
10.4 |
10.1 |
10.2 |
100300 |
0.00 |
|
0.00% |
| DGLD |
VS 3X Inv Gold |
40.76 |
39.69 |
39.9 |
53300 |
-0.54 |
|
-1.34% |
| DGLY |
Digital Ally Inc |
2.533 |
2.335 |
2.35 |
36200 |
-0.15 |
|
-6.00% |
| DGRE |
Wisdomtree EM Quality Divd Growth Fund |
27.17 |
26.615 |
26.65 |
5700 |
-0.52 |
|
-1.91% |
| DGRS |
Wisdomtree US Smallcap Quality Dvid Fund |
34.29 |
33.32 |
33.48 |
8400 |
-0.81 |
|
-2.36% |
| DGRW |
Wisdomtree US Quality Divd Fund |
40.275 |
38.98 |
39.41 |
295000 |
-0.85 |
|
-2.11% |
| DHIL |
Diamond Hill Inv |
206 |
201.625 |
203.54 |
6500 |
-0.72 |
|
-0.35% |
| DHXM |
Dhx Media Varbl Vtg |
3.05 |
2.8 |
2.9 |
18600 |
0.05 |
|
1.75% |
| DINT |
Davis Select International ETF |
19.61 |
19.2 |
19.29 |
43800 |
-0.32 |
|
-1.63% |
| DIOD |
Diodes Inc |
30.71 |
29.21 |
29.69 |
401400 |
-0.71 |
|
-2.34% |
| DISCA |
Discovery Comm A |
22.115 |
21.45 |
21.58 |
6425300 |
-0.08 |
|
-0.37% |
| DISCB |
Discovery Comm B |
43.85 |
43.85 |
43.85 |
100 |
0.00 |
|
0.00% |
| DISCK |
Discovery Comm Inc |
20.085 |
19.36 |
19.57 |
7426100 |
-0.06 |
|
-0.31% |
| DISH |
Dish Network Corp |
38.07 |
36.85 |
37.21 |
2443700 |
-0.45 |
|
-1.19% |
| DJCO |
Daily Journal Cp |
229.99 |
224 |
226.88 |
2400 |
-3.11 |
|
-1.35% |
| DLBS |
Ipath US Treasury Long Bond Bear ETN |
18.94 |
18.73 |
18.94 |
900 |
0.21 |
|
1.12% |
| DLHC |
Dlh Holdings Corp |
5.85 |
5.69 |
5.69 |
13200 |
-0.10 |
|
-1.73% |
| DLPN |
Dolphin Entertainment Inc |
3.55 |
3.51 |
3.54 |
2500 |
0.02 |
|
0.57% |
| DLTH |
Duluth Hldg Cl B |
18.72 |
18.375 |
18.57 |
325800 |
-0.10 |
|
-0.54% |
| DLTR |
Dollar Tree Inc |
94.99 |
93.16 |
94.4 |
2603300 |
-0.34 |
|
-0.36% |
| DMLP |
Dorchester Minls |
16.8 |
16.1 |
16.8 |
49600 |
0.54 |
|
3.32% |
| DMPI |
Delmar Pharmaceuticals Inc |
0.95 |
0.9 |
0.92 |
151100 |
-0.03 |
|
-3.16% |
| DMRC |
Digimarc Corp |
24.2 |
23 |
23.4 |
50200 |
-0.60 |
|
-2.50% |
| DNBF |
Dnb Finl Corp |
35 |
34.05 |
34.25 |
6200 |
-0.75 |
|
-2.14% |
| DNJR |
Golden Bull Limited Ordinary Shares |
4.59 |
4.4 |
4.4 |
43300 |
-0.19 |
|
-4.14% |
| DNKN |
Dunkin' Brands Group |
59.6 |
57.33 |
58.1 |
1531000 |
-1.50 |
|
-2.52% |
| DNLI |
Denali Therapeutics Inc |
19.96 |
18.7 |
18.75 |
176200 |
-0.91 |
|
-4.63% |
| DOGZ |
Dogness Corporation Class A |
4.18 |
3.9 |
3.92 |
27900 |
-0.08 |
|
-2.00% |
| DORM |
Dorman Products Inc |
66.02 |
64.555 |
64.84 |
167000 |
-1.18 |
|
-1.79% |
| DOVA |
Dova Pharmaceuticals Inc |
28.49 |
26.15 |
26.62 |
117300 |
-0.41 |
|
-1.52% |
| DOX |
Amdocs Ltd Ord |
66.97 |
65.46 |
65.77 |
374900 |
-0.85 |
|
-1.28% |
| DRAD |
Digirad Corp |
1.6 |
1.5 |
1.5 |
49700 |
-0.10 |
|
-6.25% |
| DRIO |
Labstyle Innovat |
1.595 |
1.523 |
1.59 |
79800 |
0.04 |
|
2.58% |
| DRIOW |
Labstyle Innovati WT |
0.205 |
0.205 |
0.205 |
100 |
0.00 |
|
0.00% |
| DRNA |
Dicerna Pharmaceutic |
9.46 |
8.71 |
9.08 |
436300 |
-0.33 |
|
-3.51% |
| DRRX |
Durect Corp |
2.18 |
2.11 |
2.14 |
673500 |
0.00 |
|
0.00% |
| DRYS |
Dryships Inc |
3.71 |
3.49 |
3.56 |
606700 |
-0.09 |
|
-2.47% |
| DSGX |
Descartes Sys Grp |
28.6 |
28 |
28.1 |
43800 |
-0.50 |
|
-1.75% |
| DSKE |
Daseke Inc |
9.885 |
9.27 |
9.35 |
416400 |
-0.41 |
|
-4.20% |
| DSKEW |
Daseke Inc |
1.06 |
0.99 |
1.05 |
76400 |
0.03 |
|
2.94% |
| DSLV |
VS 3X Inv Silver |
24.86 |
24.17 |
24.46 |
192300 |
-0.36 |
|
-1.45% |
| DSPG |
D S P Group Inc |
11.85 |
11.55 |
11.6 |
37000 |
-0.25 |
|
-2.11% |
| DSWL |
Deswell Inds Inc |
3.05 |
2.95 |
3.05 |
12100 |
0.09 |
|
3.04% |
| DTEA |
Davidstea Inc |
3.45 |
3.35 |
3.4 |
9000 |
0.00 |
|
0.00% |
| DTUS |
Ipath US Treasury 2 Yr Bear ETN |
37.6 |
37.18 |
37.29 |
1400 |
0.11 |
|
0.30% |
| DTYS |
Ipath US Treasury 10 Yr Bear ETN |
21.56 |
20.91 |
21.18 |
19600 |
-0.22 |
|
-1.03% |
| DUSA |
Davis Select USA ETF |
23.04 |
22.27 |
22.41 |
11200 |
-0.63 |
|
-2.73% |
| DVAX |
Dynavax Technologies |
20.6 |
18.695 |
18.8 |
2156700 |
-0.90 |
|
-4.57% |
| DVCR |
Diversicare Healthca |
7.5 |
6.71 |
7.13 |
25000 |
-0.37 |
|
-4.93% |
| DVY |
Select Dividend Ishares ETF |
95.25 |
92.73 |
93.47 |
925800 |
-1.58 |
|
-1.66% |
| DWAQ |
DWA Nasdaq Momentum Invesco ETF |
106.04 |
103.08 |
103.2 |
1400 |
-2.84 |
|
-2.68% |
| DWAS |
DWA Smallcap Momentum Invesco ETF |
49.55 |
47.96 |
48.13 |
89500 |
-1.04 |
|
-2.12% |
| DWAT |
Arrow DWA Tactic ETF |
11.6 |
11.32 |
11.32 |
2000 |
-0.28 |
|
-2.41% |
| DWCR |
Arrow DWA Country Rotation ETF |
29.93 |
29.93 |
29.93 |
100 |
0.00 |
|
0.00% |
| DWFI |
DW Fixed Income Allocation ETF SPDR |
25.25 |
24.88 |
24.88 |
21900 |
-0.37 |
|
-1.47% |
| DWIN |
DWA Tactical Multi-Asset Income Invesco ETF |
25.27 |
25.04 |
25.08 |
10700 |
0.04 |
|
0.16% |
| DWLD |
Davis Select World Opportunities ETF |
25.66 |
25.15 |
25.37 |
29200 |
-0.29 |
|
-1.13% |
| DWLV |
DWA Momentum & Low Vol Rotation Invesco ETF |
31.4 |
30.69 |
30.71 |
12300 |
-0.69 |
|
-2.20% |
| DWPP |
First Trust Dorsey Wright People's Portfolio ETF |
27.81 |
27.555 |
27.81 |
9000 |
0.05 |
|
0.18% |
| DWSN |
Dawson Geophscl |
6.6 |
6.04 |
6.23 |
59800 |
-0.37 |
|
-5.61% |
| DWTR |
DWA Tactical Sector Rotation Invesco ETF |
28.54 |
27.67 |
27.85 |
12400 |
-0.69 |
|
-2.42% |
| DXCM |
Dexcom |
75.57 |
73.88 |
74.53 |
1562200 |
0.33 |
|
0.44% |
| DXGE |
Wisdomtree Germany Hedged Eqty Fund |
31.18 |
30.435 |
30.53 |
62000 |
-0.65 |
|
-2.08% |
| DXJS |
Wisdomtree Japan Smallcap Eqty Hedged Fund |
44.11 |
43.08 |
43.33 |
8000 |
-0.78 |
|
-1.77% |
| DXLG |
Destination XL Grp |
1.8 |
1.6 |
1.65 |
229800 |
-0.10 |
|
-5.71% |
| DXPE |
Dxp Enterprise |
39.34 |
37.37 |
38.41 |
149700 |
-0.55 |
|
-1.41% |
| DXYN |
The Dixie Group |
2.895 |
2.8 |
2.895 |
3200 |
0.04 |
|
1.58% |
| DYNT |
Dynatronics Cp |
3 |
2.85 |
2.85 |
2700 |
-0.15 |
|
-5.00% |
| DYSL |
Dynasil Cp America |
1.33 |
1.29 |
1.29 |
1900 |
-0.02 |
|
-1.53% |
| DZSI |
Dasan Zhone Solutions Inc |
11.4 |
11 |
11.3 |
21400 |
0.02 |
|
0.18% |
Exchange