Highlights

Stocks Listing
 
Search
Recent Quotes: [Sign In or Register (FREE) to view]
 
 
 
 
 
 
 
List Stock Names starting with:
0-9   A   B   C   D   E   F   G   H   I   J   K   L   M   N   O   P   Q   R   S   T   U   V   W   X   Y   Z   Other  

Number of Stock(s): 937

Click here to modify the Visible Columns.

Stock Company Market Cap (M) Open Range Last Change Change (%) Volume
PAA Plains All American Pipeline LP - 18.96 18.72 - 19.05 18.99 +0.10 0.53% 3,020,400
PAAC Proficient Alpha Acquisition Corp - 10.07 10.07 - 10.07 10.07 0.00 0.00% 2,834
PAACR Proficient Alpha Acquisition Corp Rights - 0.18 0.18 - 0.18 0.18 0.00 0.00% 236
PAACU Proficient Alpha Acquisition Corp Unit - 10.32 10.32 - 10.34 10.34 0.00 0.00% 1,100
PAACW Proficient Alpha Acquisition Corp WT - 0.18 0.18 - 0.18 0.18 0.00 0.00% 100
PAAS Pan Amer Silver Corp - 21.785 21.19 - 21.785 21.335 -0.305 1.41% 2,043,800
PAC Grupo Aeroportuario Del Pacifico - 133.01 130.88 - 135.31 132.72 +0.27 0.20% 80,600
PAC.W Ranpak Hlds Corp Wt[Pack/W] - 1.12 1.11 - 1.12 1.11 -0.04 3.48% 25,400
PACA Xtrackers MSCI Latin America Pacific Alliance Et - 25.373 25.373 - 25.373 25.373 +0.265 1.06% 100
PACB Pacific Biosciences - 5.03 4.905 - 5.10 4.98 -0.06 1.19% 1,934,500
PACD Pacific Drilling S.A. - 2.96 2.59 - 2.96 2.60 -0.29 10.03% 813,500
PACK Ranpak Holdings Corp - 8.02 7.96 - 8.13 8.01 0.00 0.00% 38,800
PACQ Pure Acquisition Corp Cl A - 10.40 10.37 - 10.40 10.38 -0.02 0.19% 64,300
PACQU Pure Acquisition Corp Unit - 10.538 10.538 - 11.21 10.538 -0.292 2.70% 1,000
PACQW Pure Acquisition Corp WT - 1.00 1.00 - 1.00 1.00 0.00 0.00% 8,272
PACW Pacwest Bancorp - 37.72 37.50 - 38.04 37.99 +0.49 1.31% 993,300
PAG Penske Automotive Group - 48.66 48.10 - 48.72 48.21 -0.33 0.68% 240,900
PAGP Plains Gp Holdings LP - 19.27 19.055 - 19.50 19.27 +0.04 0.21% 1,557,800
PAGS Pagseguro Digital Ltd Cl A - 36.21 35.54 - 37.48 36.00 -0.18 0.50% 2,596,000
PAHC Phibro Anl Htlh A - 26.32 25.73 - 26.368 25.795 -0.365 1.40% 59,000
PAI Pacific American Income Shares - 16.15 15.916 - 16.199 16.10 +0.13 0.81% 5,500
PAK G-X MSCI Pakistan ETF - 8.34 8.28 - 8.39 8.35 +0.05 0.60% 328,600
PALL Physical Palladium - 226.74 226.38 - 232.78 232.29 +13.31 6.08% 142,000
PAM Pampa Energia S.A. - 14.36 13.80 - 15.05 14.95 +0.75 5.28% 515,700
PANL Pangaea Logistics So - 2.98 2.98 - 3.17 3.14 +0.165 5.55% 18,800
PANW Palo Alto Networks Inc - 243.43 240.745 - 244.39 242.07 -1.19 0.49% 1,026,900
PAPR Innovator S&P 500 Power Buffer ETF - 26.29 26.28 - 26.32 26.32 +0.015 0.06% 3,300
PAR Par Technology Corp - 30.00 29.33 - 30.43 30.15 -0.13 0.43% 715,700
PARR Par Petroleum Corp - 21.69 21.37 - 21.83 21.65 +0.05 0.23% 390,500
PASS Direxion Daily Consumer Discretionary Bear 3X Sh - 12.77 12.571 - 12.77 12.598 -0.122 0.96% 32,100
PATI Patriot TR HD - 14.75 14.62 - 15.128 15.00 +0.20 1.35% 25,700
PATK Patrick Inds Inc - 56.15 54.42 - 56.15 54.68 -1.29 2.30% 137,800
PAUG Innovator S&P 500 Power Buffer ETF August - 26.025 26.004 - 26.042 26.024 +0.008 0.03% 3,800
PAVE G-X US Infr Development ETF - 17.94 17.88 - 17.95 17.92 +0.10 0.56% 42,300
PAVM Pavmed Inc - 1.44 1.40 - 1.53 1.52 +0.08 5.56% 858,000
PAVMW Pavmed Inc WT - 0.92 0.00 - 0.00 0.92 0.00 0.00% 0
PAVMZ Pavmed Inc Series Z WT - 0.64 0.39 - 0.646 0.64 +0.02 3.23% 67,600
PAWZ Proshares Pet Care ETF - 46.26 46.14 - 46.28 46.24 +0.142 0.31% 3,300
PAYC Paycom Software Inc - 295.78 288.68 - 296.516 296.24 +1.93 0.66% 310,600
PAYS Paysign Inc - 9.77 9.32 - 9.839 9.39 -0.30 3.10% 376,300
PAYX Paychex Inc - 88.20 87.88 - 88.28 88.24 +0.27 0.31% 1,585,500
PB Prosperity Bancshares - 71.06 70.08 - 71.35 70.66 -0.24 0.34% 449,200
PBA Pembina Pipeline Cor - 38.50 38.30 - 38.72 38.59 +0.18 0.47% 651,100
PBB Prospect Capital Corp - 25.58 25.50 - 25.68 25.63 +0.08 0.31% 9,400
PBBI Pb Bancorp Inc - 15.14 15.10 - 15.15 15.131 -0.019 0.13% 2,200
PBC Prospect Capital Corp 6.875% Notes Due 20 - 26.22 26.16 - 26.35 26.34 +0.025 0.10% 16,500
PBCT People's United Finl - 16.25 15.91 - 16.31 16.05 -0.57 3.43% 7,666,600
PBCTP Peoples Utd Finl Inc - 28.66 28.40 - 28.76 28.41 -0.08 0.28% 9,400
PBD Global Clean Energy Invesco ETF - 15.35 15.33 - 15.42 15.405 +0.071 0.46% 30,000
PBDM Purebetasm FTSE Developed Ex-North America Inves - 25.64 25.64 - 25.64 25.64 +0.08 0.31% 100
PBE Dynamic Biotechnology & Genome Invesco ETF - 57.41 57.136 - 57.59 57.184 -0.228 0.40% 5,600
PBEE Purebetasm FTSE Emerging Markets Invesco ETF - 26.16 26.16 - 26.195 26.195 +0.115 0.44% 300
PBF PBF Energy Inc - 31.13 30.645 - 31.25 31.01 -0.12 0.39% 1,567,000
PBFS Pioneer Bancorp Inc - 15.05 14.86 - 15.13 15.00 +0.05 0.33% 19,300
PBFX PBF Logistics LP - 21.69 21.49 - 21.78 21.56 -0.02 0.09% 57,300
PBH Prestige Brand Holdings - 42.04 41.86 - 42.50 42.20 +0.31 0.74% 260,800
PBHC Pathfinder Bcp MD - 13.841 0.00 - 0.00 13.841 0.00 0.00% 0
PBI Pitney Bowes Inc - 4.20 4.11 - 4.29 4.27 +0.07 1.67% 1,462,200
PBI-B Pitney Bowes Inc [Pbi/Pb] - 19.70 19.70 - 20.04 20.04 +0.46 2.35% 58,300
PBIP Prudential Bancorp - 18.00 17.61 - 18.00 17.61 -0.21 1.18% 6,000
PBJ Dynamic Food & Beverage Invesco ETF - 34.09 34.09 - 34.21 34.16 +0.03 0.09% 5,500
PBND Purebetasm US Aggregate Bond Invesco ETF - 25.778 25.778 - 25.778 25.778 -0.017 0.07% 100
PBP S&P 500 Buywrite Invesco ETF - 21.76 21.75 - 21.81 21.79 +0.04 0.18% 19,500
PBPB Potbelly Corp - 4.26 4.15 - 4.26 4.18 -0.04 0.95% 109,900
PBR Petroleo Brasileiro S.A. Petrobras - 15.01 14.73 - 15.21 15.16 +0.27 1.81% 18,986,700
PBR.A Petroleo Brasileiro Sa Petrobr ADR - 14.15 14.055 - 14.28 14.26 +0.22 1.57% 4,221,100
PBS Dynamic Media Invesco ETF - 35.82 35.669 - 35.82 35.745 +0.125 0.35% 1,600
PBSM Purebetasm MSCI USA Small Cap Invesco ETF - 29.266 29.266 - 29.266 29.266 -0.049 0.17% 100
PBT Permian Basin Royalty Trust - 4.12 4.02 - 4.19 4.06 -0.11 2.64% 234,200
PBTP Purebetasm 0-5 Yr US TIPS Invesco ETF - 25.008 25.008 - 25.05 25.02 -0.03 0.12% 3,200
PBTS Powerbridge Technologies Co. Ltd - 3.847 3.64 - 3.85 3.797 +0.007 0.18% 13,300
PBUS Purebetasm MSCI USA Invesco ETF - 33.198 33.198 - 33.198 33.198 +0.132 0.40% 100
PBW Wilderhill Clean Energy Invesco ETF - 38.14 37.87 - 38.14 38.02 +0.33 0.88% 287,900
PBY Prospect Capital Corp 6.25% Notes Due 202 - 25.955 25.85 - 26.138 25.905 -0.05 0.19% 1,200
PBYI Puma Biotechnology - 8.95 8.90 - 9.86 9.73 +0.835 9.39% 3,330,200
PCAR Paccar Inc - 78.79 78.23 - 79.24 78.52 -0.04 0.05% 1,721,400
PCB Pacific City Finl Cp - 15.83 15.645 - 15.852 15.68 +0.05 0.32% 19,600
PCEF CEF Income Composite Invesco ETF - 23.65 23.60 - 23.67 23.65 +0.03 0.13% 161,700
PCF Putnam High Income Bond Fund - 9.386 9.33 - 9.45 9.36 0.00 0.00% 3,600
PCG Pacific Gas & Electric Company - 12.63 12.46 - 13.20 13.08 +0.45 3.56% 10,251,200
PCG-A Pacific Gas El 6.00 - 26.00 25.88 - 26.009 25.88 -0.401 1.53% 2,600
PCG-B Pacific Gas El 5.50 - 24.00 24.00 - 24.20 24.00 -0.003 0.01% 7,100
PCG-C Pacific Gas El 5.00 - 21.78 21.78 - 21.78 21.78 -0.22 1.00% 200
PCG-D Pacific Gas El 5.00 - 22.14 22.12 - 22.15 22.12 -0.065 0.29% 1,200
PCG-E Pacific Gas El 5.00 - 21.87 21.87 - 22.00 22.00 +0.15 0.69% 3,000
PCG-G Pacific Gas El 4.80 - 20.75 0.00 - 0.00 20.75 0.00 0.00% 0
PCG-H Pacific Gas El 4.50 - 20.50 20.50 - 20.50 20.50 +0.40 1.99% 200
PCG-I Pacific Gas El 4.36 - 20.20 0.00 - 0.00 20.20 0.00 0.00% 0
PCH Potlatch Cp - 45.42 44.54 - 45.42 44.68 -0.38 0.84% 191,700
PCI Pimco Dynamic Credit Income Fun - 25.05 24.995 - 25.20 25.12 +0.04 0.16% 441,200
PCK Pimco California Muni II - 9.83 9.76 - 9.90 9.83 -0.01 0.10% 38,900
PCM Pimco Commercial Mortgage Securities - 11.52 11.50 - 11.55 11.54 -0.01 0.09% 23,200
PCN Pimco Corporate - 19.94 19.599 - 19.94 19.70 -0.16 0.81% 70,000
PCOM Points Intl Ltd - 15.38 14.97 - 15.38 15.04 -0.15 0.99% 9,000
PCQ Pimco California Muni - 19.12 18.93 - 19.20 19.09 -0.08 0.42% 81,300
PCRX Pacira Pharm Inc - 44.09 43.36 - 44.62 43.82 -0.18 0.41% 626,400
PCSB Pcsb Financial Corp - 20.14 19.78 - 20.18 19.78 -0.24 1.20% 42,300
PCTI Pc-Tel Inc - 8.94 8.80 - 8.96 8.88 -0.07 0.78% 53,500
PCTY Paylocity Hld Corp - 140.00 138.14 - 141.78 141.60 +2.49 1.79% 423,100
PCY Emerging Markets Sovereign Debt Invesco ETF - 29.76 29.75 - 29.79 29.78 -0.01 0.03% 1,139,400
PCYG Park City Group - 4.92 4.90 - 4.99 4.98 +0.04 0.81% 12,500
PCYO Pure Cycle Corp - 12.70 12.55 - 12.70 12.59 0.00 0.00% 46,800
PD Pagerduty Inc - 25.50 24.53 - 25.88 25.23 -0.14 0.55% 517,500
PDBC Optimum Yield Diversified Commodity Strategy No - 16.29 16.271 - 16.36 16.36 +0.06 0.37% 441,900
PDCE Pdc Energy Inc - 24.19 23.47 - 24.43 24.16 +0.24 1.00% 3,422,900
PDCO Patterson Companies - 23.66 23.14 - 23.90 23.28 -0.42 1.77% 897,000
PDD Pinduoduo Inc ADR - 39.84 39.19 - 40.46 39.43 -0.08 0.20% 4,863,900
PDEC Innovator S&P 500 Power Buffer ETF December - 27.02 27.02 - 27.14 27.109 +0.033 0.12% 34,400
PDEX Pro-Dex Inc - 17.32 16.98 - 17.39 17.05 -0.25 1.45% 2,200
PDFS Pdf Solutions Inc - 17.63 17.28 - 17.63 17.31 -0.165 0.94% 71,800
PDI Pimco Dynamic Income Fund - 32.80 32.60 - 32.97 32.76 -0.02 0.06% 163,400
PDLB Pdl Community Bancorp - 14.69 14.45 - 14.69 14.60 0.00 0.00% 11,300
PDLI Pdl Biopharma Inc - 3.31 3.24 - 3.31 3.26 -0.02 0.61% 563,900
PDM Piedmont Office Realty Trust - 23.05 22.81 - 23.32 23.27 +0.25 1.09% 836,100
PDN FTSE RAFI Dev Markets Ex-U.S. Small-Mid Invesco - 31.99 31.95 - 32.078 32.01 -0.055 0.17% 10,000
PDP DWA Momentum Invesco ETF - 67.18 66.67 - 67.29 67.26 +0.13 0.19% 72,700
PDS Precision Drilling Corp - 1.50 1.46 - 1.535 1.46 -0.03 2.01% 532,300
PDSB Pds Biotechnology Corp - 2.51 2.51 - 2.638 2.54 +0.04 1.60% 20,200
PDT John Hancock Premium Dividend Fund - 18.22 18.15 - 18.30 18.21 -0.03 0.16% 46,200
PE Parsley Energy - 17.94 17.79 - 18.04 17.89 +0.04 0.22% 5,019,100
PEAK Healthpeak Properties Inc. - 36.36 35.66 - 36.50 36.25 -0.18 0.49% 4,382,600
PEB Pebblebrook Hotel Trust - 25.98 25.59 - 25.99 25.75 +0.04 0.16% 1,198,000
PEB-C Pebblebrook Hotel TR [Peb/Pc] - 25.54 25.45 - 25.54 25.47 -0.10 0.39% 3,300
PEB-D Pebblebrook Hotel TR [Peb/Pd] - 26.33 26.25 - 26.33 26.25 -0.08 0.30% 1,300
PEB-E Pebblebrook Hotel TR [Peb/Pe] - 25.35 25.35 - 25.451 25.451 +0.091 0.36% 1,700
PEB-F Pebblebrook Hotel TR [Peb/Pf] - 26.04 25.92 - 26.10 25.92 -0.11 0.42% 6,300
PEBK Peoples Bancorp NC - 31.07 30.45 - 31.19 30.45 -0.33 1.07% 4,300
PEBO Peoples Bancorp Inc - 35.11 34.39 - 35.11 34.61 -0.22 0.63% 35,800
PECK The Peck Company Inc - 5.26 4.92 - 5.37 5.26 -0.35 6.24% 76,500
PED Pedevco Corp - 1.66 1.61 - 1.69 1.61 -0.06 3.59% 11,400
PEG Public Service Enterprise Group Inc - 58.91 58.54 - 59.28 59.16 +0.14 0.24% 2,976,800
PEGA Pegasystems Inc - 86.41 85.50 - 86.60 86.44 +0.49 0.57% 155,500
PEGI Pattern Energy Cl A - 26.83 26.81 - 26.95 26.86 +0.05 0.19% 934,800
PEI Pennsylvania Real Estate Investment - 5.03 4.76 - 5.11 5.05 +0.06 1.20% 1,311,400
PEI-B Pennsylvania Rl Estate Invt TR [Pei/Pb] - 19.63 19.62 - 20.00 19.75 +0.167 0.85% 189,100
PEI-C Pennsylvania Rl Estate Invt TR [Pei/Pc] - 18.30 18.11 - 18.45 18.21 -0.06 0.33% 372,400
PEI-D Pennsylvania Rl Estate Invt TR [Pei/Pd] - 19.50 19.363 - 20.19 19.91 +0.51 2.63% 181,100
PEIX Pacific Ethanol Inc - 0.685 0.67 - 0.70 0.673 -0.021 3.03% 111,500
PEJ Dynamic Leisure and Entertainment Invesco ETF - 45.64 45.504 - 45.675 45.599 +0.029 0.06% 1,800
PEK China ETF Vaneck - 43.32 43.304 - 43.33 43.304 +0.174 0.40% 200
PEN Penumbra Inc - 161.09 159.42 - 162.01 160.36 -0.07 0.04% 198,500
PENN Penn Natl Gaming Inc - 26.32 25.805 - 26.473 26.00 -0.27 1.03% 1,464,900
PEO Adams Natural Resources Fund Inc - 16.39 16.20 - 16.55 16.21 -0.13 0.80% 64,800
PEP Pepsico Inc - 140.10 139.90 - 141.32 141.26 +1.65 1.18% 6,909,000
PER Sandridge Permian Trust - 0.92 0.912 - 0.93 0.916 -0.004 0.43% 120,600
PERI Perion Network Ltd - 8.80 8.77 - 9.04 8.97 +0.25 2.87% 320,300
PESI Perma-Fix Envir - 8.41 8.20 - 9.34 9.34 +0.86 10.14% 145,900
PETQ Petiq Inc Cl A - 31.34 30.325 - 31.50 30.74 -0.52 1.66% 299,700
PETS Petmed Express Inc - 26.75 26.40 - 27.35 27.26 +0.75 2.83% 905,900
PETZ Tdh Holdings Inc - 1.649 1.46 - 1.649 1.537 -0.033 2.10% 14,800
PEX Global Listed Private Proshares - 35.00 34.951 - 35.00 34.951 -0.029 0.08% 700
PEXL Pacer US Export Leaders ETF - 29.77 29.71 - 29.77 29.718 +0.026 0.09% 300
PEY High Yield Equity Dividend Achievers Invesco ETF - 19.33 19.26 - 19.34 19.28 -0.03 0.16% 157,300
PEZ DWA Consumer Cyclicals Momentum Invesco ETF - 55.93 55.88 - 55.995 55.995 0.00 0.00% 179
PFBC Preferred Bank LA - 60.50 60.31 - 60.96 60.80 +0.45 0.75% 105,100
PFBI Premier Finl Bncp - 17.84 17.29 - 17.84 17.38 -0.29 1.64% 24,400
PFD Flaherty & Crumrine Preferred Inc - 15.78 15.65 - 15.951 15.93 +0.13 0.82% 12,500
PFE Pfizer Inc - 40.57 40.42 - 40.81 40.51 -0.10 0.25% 21,901,200
PFF US Preferred Stock Ishares ETF - 37.98 37.95 - 38.07 38.07 +0.06 0.16% 3,897,600
PFFA Virtus Infracap U.S. Preferred Stock ETF - 26.72 26.71 - 26.94 26.85 +0.13 0.49% 59,300
PFFD Global X U.S. Preferred ETF - 25.37 25.35 - 25.447 25.42 +0.07 0.28% 211,500
PFFL Etracs 2X Prfd Stock Index ETN - 25.70 25.61 - 25.89 25.675 +0.025 0.10% 23,000
PFFR Infracap REIT Preferred ETF - 25.65 25.61 - 25.73 25.685 -0.015 0.06% 27,200
PFG Principal Financial Group Inc - 56.10 56.10 - 57.16 57.08 +0.98 1.75% 1,848,200
PFGC Performance Food Group Company - 52.05 51.38 - 52.09 51.81 +0.09 0.17% 1,002,800
PFH Cabco TR Jcp 7.625 - 6.34 6.23 - 6.34 6.25 +0.02 0.32% 8,500
PFI DWA Financial Momentum Invesco ETF - 39.96 39.96 - 40.258 40.195 +0.244 0.61% 2,200
PFIE Profire Energy - 1.44 1.41 - 1.45 1.44 0.00 0.00% 124,900
PFIG Fundamental Investment Grade Corp Bond Invesco - 26.31 26.31 - 26.38 26.32 -0.08 0.30% 56,200
PFIN P F Inds Inc A - 7.00 6.78 - 7.025 6.92 0.00 0.00% 2,500
PFIS Peoples Finl Svcs Company - 50.00 49.645 - 50.00 49.70 -0.14 0.28% 7,300
PFL Pimco Income Strategy Fund - 12.05 12.011 - 12.05 12.02 -0.01 0.08% 59,700
PFLD Aam Low Duration Preferred and Income Securities - 25.32 25.32 - 25.35 25.335 -0.01 0.04% 600
PFLT Pennantpark Fltng Rt - 12.23 12.20 - 12.30 12.20 -0.02 0.16% 161,900
PFM Dividend Achievers Invesco ETF - 31.37 31.37 - 31.455 31.442 +0.13 0.42% 20,400
PFMT Performant Financial - 1.073 1.07 - 1.11 1.10 0.00 0.00% 13,800
PFN Pimco Income Strategy Fund II - 10.75 10.722 - 10.75 10.74 +0.01 0.09% 135,700
PFNX Pfenex Inc - 12.79 12.09 - 12.80 12.30 -0.22 1.76% 373,600
PFO Flaherty & Crumrine Preferred Fund - 12.70 12.576 - 12.75 12.64 -0.06 0.47% 6,200
PFPT Proofpoint Inc - 125.69 121.877 - 126.39 123.26 -2.10 1.68% 722,500
PFS Provident Financial Services - 24.59 24.36 - 24.62 24.43 -0.03 0.12% 126,300
PFSI Pennymac Financial Services IN - 34.14 33.68 - 34.47 33.70 -0.26 0.77% 250,900
PFSW Pfsweb Inc - 4.83 4.66 - 4.92 4.71 -0.02 0.42% 25,100
PFXF Preferred Securities Vaneck ETF - 20.49 20.46 - 20.53 20.51 +0.06 0.29% 143,800
PG Procter & Gamble Company - 126.35 125.59 - 127.00 126.41 +0.34 0.27% 11,315,100
PGAL G-X FTSE Portugal 20 ETF - 11.38 11.26 - 11.38 11.26 -0.038 0.34% 8,800
PGC Peapack Gladstone FI - 30.69 30.02 - 30.69 30.13 -0.36 1.18% 39,900
PGF Financial Preferred Invesco ETF - 18.98 18.98 - 19.03 19.03 +0.01 0.05% 230,900
PGHY Global Short Term Hi-Yld Bond Invesco ETF - 23.02 22.97 - 23.02 23.00 +0.03 0.13% 123,000
PGJ Golden Dragon China Invesco ETF - 45.72 45.28 - 45.72 45.519 -0.001 0.00% 25,500
PGM Ipatha.B Platinum Subindex TR ETN - 49.905 49.905 - 49.905 49.905 +0.70 1.42% 100
PGNX Progenics Pharmaceuticals - 4.78 4.62 - 4.78 4.69 -0.02 0.42% 357,300
PGNY Progyny Inc - 31.85 29.50 - 31.97 30.49 -1.12 3.54% 632,600
PGP Pimco Global Stocksplus & Income - 12.47 12.34 - 12.47 12.41 -0.04 0.32% 31,700
PGR Progressive Corp - 76.04 74.93 - 76.99 76.30 +0.86 1.14% 4,265,100
PGRE Paramount Group Inc - 14.13 14.00 - 14.18 14.05 -0.09 0.64% 1,513,700
PGTI Pgt Inc - 16.04 15.81 - 16.24 16.10 +0.10 0.63% 441,000
PGX Preferred Invesco ETF - 15.17 15.15 - 15.18 15.15 -0.01 0.07% 2,866,900
PGZ Principal Real Estate Income F - 21.38 21.09 - 21.678 21.16 -0.206 0.96% 52,000
PH Parker-Hannifin Corp - 207.57 205.97 - 209.75 207.00 -0.75 0.36% 859,200
PHAS Phasebio Pharmaceuticals Inc - 6.06 5.67 - 6.13 5.85 -0.15 2.50% 512,300
PHAT Phathom Pharmaceuticals Inc - 36.63 34.985 - 38.688 35.31 -0.74 2.05% 78,200
PHB Fundamental Hi-Yld Corp Bond Invesco ETF - 19.34 19.31 - 19.34 19.32 -0.01 0.05% 86,600
PHCF Puhui Wealth Investment Management Company - 2.05 2.01 - 2.16 2.16 -0.06 2.70% 1,900
PHD Pioneer Floating Rate Trust - 11.04 10.992 - 11.08 11.02 0.00 0.00% 91,400
PHDG S&P 500 Downside Hedged Invesco ETF - 28.80 28.80 - 28.86 28.857 +0.156 0.54% 24,100
PHG Koninklijke Philips Electronics - 49.90 49.66 - 50.10 50.08 +0.13 0.26% 484,900
PHG.U Biomx Ltd. Units - 10.17 10.17 - 10.57 10.42 +1.17 12.65% 600
PHG.W Biomx Ltd. Warrants - 0.96 0.80 - 1.06 1.00 +0.50 100.00% 269,100
PHGE Biomx Ltd. - 9.50 9.00 - 9.50 9.28 -0.04 0.43% 12,400
PHI Philippine Long Distance Telephone - 21.10 20.82 - 21.25 21.24 +0.14 0.66% 35,400
PHIO Phio Pharmaceuticals Corp - 9.51 9.50 - 10.25 10.25 +0.35 3.54% 41,600
PHIOW Phio Pharmaceuticals Corp WT - 0.055 0.04 - 0.08 0.053 +0.003 6.00% 40,800
PHK Pimco High Income Fund - 7.57 7.56 - 7.62 7.59 +0.01 0.13% 425,100
PHM Pultegroup - 41.89 41.31 - 42.22 41.79 +0.13 0.31% 2,322,500
PHO Water Resources Invesco ETF - 39.82 39.81 - 40.00 40.00 +0.27 0.68% 79,500
PHR Phreesia Inc - 27.74 25.90 - 28.18 27.83 +0.24 0.87% 523,100
PHT Pioneer High Income Trust - 9.72 9.61 - 9.75 9.64 -0.10 1.03% 68,700
PHUN Phunware Inc - 1.17 1.16 - 1.20 1.16 -0.02 1.69% 230,900
PHUNW Phunware Inc WT - 0.09 0.09 - 0.173 0.14 +0.042 42.86% 5,500
PHX Panhandle Royalty Company - 9.38 8.81 - 9.544 8.87 -0.48 5.13% 61,800
PHYL PGIM Active High Yield Bond ETF - 41.50 41.33 - 41.50 41.37 -0.115 0.28% 1,700
PHYS Sprott Physical Gold Trust - 12.59 12.56 - 12.60 12.58 +0.01 0.08% 572,100
PI Impinj Inc - 31.44 30.80 - 31.774 31.70 +0.50 1.60% 459,500
PIC Pivotal Investment Corp II Cl A - 10.01 10.01 - 10.01 10.01 0.00 0.00% 27,746
PIC.U Pivotal Invt Corp II - 10.25 10.25 - 10.25 10.25 -0.02 0.19% 20,000
PIC.W Pivotal Invt Corp II WT [Pic/W] - 0.90 0.85 - 0.90 0.85 +0.039 4.81% 3,400
PICB Intl Corp Bond Invesco ETF - 27.17 27.10 - 27.20 27.135 -0.085 0.31% 10,500
PICK Global Metals & Mining Producers Ishares MSCI Et - 30.17 30.05 - 30.264 30.25 +0.39 1.31% 32,500
PICO Pico Holdings Inc - 10.44 10.14 - 10.44 10.17 -0.16 1.55% 44,300
PID Intl Dividend Achievers Invesco ETF - 17.53 17.53 - 17.59 17.59 +0.115 0.66% 613,000
PIE DWA Emerging Markets Momentum Invesco ETF - 19.96 19.91 - 20.03 19.995 +0.045 0.23% 23,700
PIH 1347 Property Ins - 5.629 5.62 - 5.70 5.62 -0.10 1.75% 2,100
PIHPP 1347 Property Insurance Holdings Inc Pfd Ser A - 26.71 26.705 - 26.71 26.71 -0.25 0.93% 100
PII Polaris Industries Inc - 92.70 91.82 - 95.45 93.08 -1.34 1.42% 762,500
PILL Direxion Daily Pharmaceutical & Medical Bull 3X - 29.16 27.64 - 29.70 27.64 -1.171 4.06% 63,100
PIM Putnam Master Intermediate Income - 4.79 4.76 - 4.81 4.76 -0.03 0.63% 154,800
PIN India Invesco ETF - 20.28 20.254 - 20.305 20.30 +0.09 0.45% 44,700
PINC Premier Inc Cl A - 37.15 36.42 - 37.31 36.77 -0.27 0.73% 703,600
PINE Alpine Income Property Trust Inc - 19.12 19.07 - 19.33 19.22 -0.01 0.05% 100,400
PING Ping Identity Holding Corp - 26.21 25.07 - 27.73 25.65 -0.39 1.50% 702,900
PINS Pinterest Inc - 24.02 22.82 - 24.05 23.00 +0.05 0.22% 28,318,700
PIO Global Water Invesco ETF - 31.58 31.53 - 31.73 31.73 +0.225 0.71% 30,900
PIPR Piper Jaffray Companies - 83.71 81.12 - 83.98 83.85 +0.42 0.50% 75,900
PIR Pier 1 Imports - 3.71 3.46 - 3.82 3.48 -0.28 7.45% 255,900
PIRS Pieris Pharma - 3.39 3.23 - 3.42 3.31 -0.04 1.19% 280,600
PIXY Shiftpixy Inc - 15.35 14.536 - 16.10 15.61 +0.26 1.69% 15,400
PIY Merrill Lynch Depositor - 10.67 10.64 - 10.89 10.74 +0.083 0.78% 4,000
PIZ DWA Developed Markets Momentum Invesco ETF - 29.70 29.64 - 29.76 29.736 +0.191 0.65% 17,100
PJAN Innovator S&P 500 Power Buffer ETF January - 28.64 28.64 - 28.82 28.785 +0.028 0.10% 50,000
PJC Piper Jaffray Companies - 79.75 78.70 - 79.79 79.62 -1.05 1.30% 58,750
PJH Prudential Financial Inc - 26.25 26.18 - 26.30 26.27 +0.02 0.08% 19,000
PJP Dynamic Pharmaceuticals Invesco ETF - 66.49 66.175 - 66.58 66.21 -0.28 0.42% 16,100
PJT Pjt Partners Inc Cl A - 46.60 45.02 - 46.69 46.22 -0.11 0.24% 64,900
PJUL Innovator S&P 500 Power Buffer ETF - 26.97 26.96 - 27.00 27.00 +0.009 0.03% 3,300
PJUN Innovator ETFS Trust - 27.39 27.39 - 27.43 27.43 -0.02 0.07% 2,200
PK Park Hotels & Resorts Inc - 24.90 24.74 - 25.03 24.77 -0.09 0.36% 1,278,300
PKB Dynamic Building & Construction Invesco ETF - 35.14 35.14 - 35.394 35.176 +0.117 0.33% 6,500
PKBK Parke Bancorp Inc - 24.90 24.54 - 24.90 24.54 -0.19 0.77% 9,900
PKD Parker Drilling Company - 18.02 16.43 - 18.414 17.87 +0.19 1.07% 53,100
PKE Park Electrochemical Corp - 16.49 16.35 - 17.69 16.60 +0.18 1.10% 194,600
PKG Packaging Corp of America - 109.23 107.99 - 109.975 109.04 +0.80 0.74% 754,000
PKI Perkinelmer - 101.59 100.86 - 102.30 101.32 +0.10 0.10% 853,800
PKO Pimco Income Opportunity Fund - 28.10 28.06 - 28.271 28.08 +0.01 0.04% 38,200
PKOH Park Ohio Hld Cp - 35.72 34.74 - 35.72 34.82 -0.64 1.80% 19,000
PKW Buyback Achievers Invesco ETF - 70.62 70.46 - 70.70 70.64 +0.14 0.20% 44,000
PKX Posco ADR - 52.00 51.42 - 52.265 52.11 +0.45 0.87% 137,700
PLAB Photronics Inc - 15.29 14.995 - 15.325 15.125 -0.165 1.08% 474,600
PLAG Planet Green Holdings Corp - 2.63 2.40 - 2.63 2.437 -0.023 0.93% 8,400
PLAN Anaplan Inc - 56.98 56.17 - 57.23 56.52 -0.49 0.86% 754,800
PLAT Wisdomtree Modern Tech Platforms Fund - 29.49 29.38 - 29.49 29.453 +0.067 0.23% 3,000
PLAY Dave & Buster's Ente - 46.76 45.84 - 48.80 47.37 +5.33 12.68% 5,202,900
PLBC Plumas Bancorp - 26.89 26.65 - 26.89 26.74 +0.06 0.22% 700
PLC Principal U.S. Large-Cap Multi-Factor Core Index - 27.234 27.234 - 27.296 27.296 0.00 0.00% 1
PLCE Children's Place Inc - 65.81 64.52 - 66.00 64.75 -0.57 0.87% 508,800
PLCY Active Weighting Funds - 24.81 24.80 - 24.81 24.80 -0.065 0.26% 1,400
PLD Prologis Inc - 93.35 92.31 - 94.78 94.27 +0.92 0.99% 4,292,500
PLG Platinum Group Metals Ltd - 1.95 1.95 - 2.87 2.65 +0.70 35.90% 2,647,200
PLIN China Xiangtai Food Company - 4.11 4.11 - 4.22 4.13 +0.03 0.73% 100,800
PLL Piedmont Lithium Ltd ADR - 9.74 9.26 - 9.74 9.50 -0.20 2.06% 9,500
PLM Polymet Mining - 0.319 0.291 - 0.319 0.298 +0.006 2.05% 1,113,000
PLMR Palomar Holdings Inc - 49.13 47.745 - 49.133 48.56 -0.17 0.35% 268,500
PLNT Planet Fitness - 79.44 78.82 - 80.01 79.75 +0.58 0.73% 691,200
PLOW Douglas Dynamics - 56.68 55.27 - 56.83 55.67 -0.70 1.24% 134,100
PLPC Preformed Line Prd - 60.35 59.70 - 60.64 59.70 -0.18 0.30% 15,200
PLSE Pulse Biosciences CS - 14.38 14.00 - 14.46 14.09 -0.10 0.70% 57,200
PLT Plantronics - 33.19 31.75 - 34.86 31.79 -1.37 4.13% 590,700
PLTM Graniteshares Platinum Shares ETF - 10.10 10.07 - 10.18 10.133 +0.136 1.36% 43,200
PLUG Plug Power Inc - 4.20 4.11 - 4.27 4.17 -0.02 0.48% 7,915,300
PLUS Eplus Inc - 86.69 85.67 - 87.53 86.25 -0.11 0.13% 51,200
PLW 1-30 Laddered Treasury Invesco ETF - 34.82 34.80 - 34.88 34.86 -0.14 0.40% 88,200
PLX Protalix Biotherapeutics - 3.55 3.47 - 3.63 3.55 -0.08 2.20% 62,000
PLXP Plx Pharma Inc - 4.80 4.59 - 4.80 4.739 -0.046 0.96% 1,100
PLXS Plexus Cp - 80.06 77.96 - 80.06 79.03 -0.46 0.58% 129,000
PLY-A Plymouth Industrial REIT Inc Cum Red Pfd Ser A - 26.944 26.51 - 26.944 26.937 -0.203 0.75% 700
PLYA Playa Hotels & Resorts N.V. - 7.57 7.49 - 7.62 7.49 -0.08 1.06% 147,800
PLYM Plymouth Industrial REIT Inc - 18.58 18.30 - 18.74 18.43 -0.07 0.38% 142,000
PM Philip Morris International Inc - 88.58 87.74 - 88.88 88.69 +0.13 0.15% 5,908,400
PMBC Pacific Mercantile - 7.70 7.52 - 7.70 7.54 -0.11 1.44% 23,800
PMD Psychemedics - 10.65 10.60 - 10.68 10.62 -0.03 0.28% 6,700
PME Pingtan Marine - 1.18 1.12 - 1.18 1.18 0.00 0.00% 3,600
PMF Pimco Muni - 15.29 15.25 - 15.35 15.34 +0.05 0.33% 37,900
PML Pimco Muni II - 15.53 15.39 - 15.563 15.39 -0.16 1.03% 222,900
PMM Putnam Managed Muni Income Trust - 8.16 8.13 - 8.20 8.17 0.00 0.00% 142,200
PMO Putnam Muni Opportunities Trust - 13.39 13.30 - 13.49 13.44 +0.04 0.30% 128,700
PMOM Principal Sustainable Momentum Index ETF - 29.00 29.00 - 29.941 29.941 0.00 0.00% 1,008
PMR Dynamic Retail Invesco ETF - 42.15 42.15 - 42.15 42.15 +0.12 0.29% 1,900
PMT Pennymac Mortgage Investment Trust - 23.08 22.97 - 23.17 23.17 +0.08 0.35% 679,400
PMT-A Pennymac Mtg Invt TR [Pmt/Pa] - 26.77 26.73 - 26.77 26.733 +0.008 0.03% 2,900
PMT-B Pennymac Mtg Invt TR [Pmt/Pb] - 26.59 26.43 - 26.67 26.531 -0.059 0.22% 8,100
PMTS CPI Card Group - 0.91 0.76 - 0.91 0.799 -0.113 12.39% 345,218
PMX Pimco Muni Income Fund III - 12.53 12.45 - 12.595 12.46 -0.10 0.80% 95,200
PNBK Patriot Natl Bncp - 13.085 12.97 - 13.085 13.02 +0.02 0.15% 600
PNC PNC Bank - 153.05 149.95 - 154.05 153.36 +0.74 0.48% 2,515,500
PNC-P PNC Financial Services Group [Pnc/Pp] - 27.67 27.55 - 27.68 27.56 -0.11 0.40% 77,500
PNC-Q PNC Financial Services Group [Pnc/Pq] - 25.94 25.86 - 25.94 25.86 -0.04 0.15% 18,100
PNF Pimco New York Muni - 13.47 13.44 - 13.69 13.488 -0.092 0.68% 3,500
PNFP Pinnacle Finl Ptnrs - 63.60 63.11 - 63.86 63.39 -0.05 0.08% 480,500
PNI Pimco New York Muni II - 12.23 12.124 - 12.28 12.221 -0.03 0.24% 10,400
PNM PNM Resources Inc - 51.30 50.89 - 51.57 51.38 +0.19 0.37% 453,300
PNNT Pennantpark Investme - 6.69 6.66 - 6.72 6.67 -0.01 0.15% 147,100
PNNTG Pennantpark Investment Corp 5.50% Notes D - 25.78 25.60 - 25.90 25.80 +0.10 0.39% 1,600
PNOV Innovator S&P 500 Power Buffer ETF November - 26.50 26.47 - 26.52 26.50 +0.018 0.07% 900
PNQI Nasdaq Internet Invesco ETF - 152.86 151.87 - 152.86 152.60 +0.60 0.39% 15,800
PNR Pentair Ltd - 46.92 46.34 - 47.43 47.29 +0.58 1.24% 1,171,800
PNRG Primeenergy Cp - 146.61 146.609 - 148.83 148.83 -0.01 0.01% 900
PNRL Paringa Resources Ltd ADR - 1.46 1.41 - 1.46 1.44 0.00 0.00% 0
PNTG The Pennant Group Inc - 27.36 26.89 - 27.63 27.13 -0.21 0.77% 126,200
PNW Pinnacle West Capital Corp - 93.33 92.52 - 93.75 93.34 +0.10 0.11% 935,000
POAI Predictive Oncology Inc - 3.30 3.30 - 3.95 3.48 +0.16 4.82% 126,100
POCT Innovator S&P 500 Power Buffer ETF - 25.47 25.43 - 25.51 25.45 +0.01 0.04% 27,900
PODD Insulet Corp - 190.63 187.10 - 191.66 188.76 -2.70 1.41% 359,400
POL Polyone Corp - 36.83 36.01 - 36.918 36.61 -0.13 0.35% 918,000
POLA Polar Power Inc - 2.71 2.686 - 3.05 2.98 +0.31 11.61% 217,200
POOL Pool Corp - 218.54 218.005 - 220.87 219.82 +1.37 0.63% 158,300
POPE Pope Resource Uts - 124.77 124.77 - 126.35 125.26 -1.19 0.94% 62,800
POR Portland General Electric Company - 58.54 58.00 - 58.89 58.81 +0.99 1.71% 460,500
POST Post Holdings Inc - 110.75 109.42 - 112.16 112.06 +1.48 1.34% 338,400
POTX Global X Cannabis ETF - 17.00 16.56 - 17.118 16.89 +0.082 0.49% 20,000
POWI Power Integratn - 105.39 104.20 - 105.81 105.38 +0.86 0.82% 144,600
POWL Powell Inds Inc - 46.99 46.43 - 47.045 46.69 -0.04 0.09% 113,900
PPA Aerospace & Defense Invesco ETF - 72.62 72.43 - 72.785 72.50 -0.085 0.12% 58,500
PPBI Pacific Premier Bncp - 31.99 31.44 - 31.99 31.72 +0.03 0.09% 158,600
PPC Pilgrim's Pride - 29.93 29.37 - 30.109 29.50 -0.425 1.42% 719,300
PPDM Portfolio Developed Markets ETF - 24.896 24.896 - 24.896 24.896 +0.085 0.34% 100
PPEM Portfolio Emerging Markets ETF - 23.447 23.447 - 23.516 23.516 +0.187 0.80% 100
PPG PPG Industries - 127.54 125.384 - 129.10 128.49 +1.08 0.85% 2,781,600
PPH Pharmaceutical Vaneck ETF - 66.95 66.627 - 67.00 66.67 -0.11 0.16% 69,600
PPHI Positive Physicians Holdings Inc - 11.40 11.40 - 11.40 11.40 0.00 0.00% 0
PPIH Perma-Pipe International Holdings Inc - 9.24 9.15 - 9.33 9.24 +0.07 0.76% 2,200
PPL PPL Corp - 35.96 35.72 - 36.10 36.09 +0.13 0.36% 3,887,100
PPLC Portfolio S&P 500 ETF - 46.36 46.32 - 46.45 46.43 +0.20 0.43% 6,200
PPLN Cushing 30 MLP Index Etns Due June 15 2037 - 15.795 0.00 - 0.00 15.795 0.00 0.00% 0
PPLT Physical Platinum - 96.39 95.30 - 96.927 96.29 +1.30 1.37% 209,800
PPMC Portfolio S&P Mid Cap ETF - 27.614 27.614 - 27.614 27.614 -0.041 0.15% 100
PPR VOYA Prime Rate Trust - 5.10 5.085 - 5.12 5.09 0.00 0.00% 449,900
PPSC Portfolio S&P Small Cap - 39.84 39.75 - 39.84 39.778 -0.104 0.26% 800
PPSI Pioneer Pwr Sol - 2.48 2.32 - 2.52 2.48 0.00 0.00% 2,100
PPT Putnam Premier Income Trust - 5.58 5.51 - 5.73 5.51 -0.15 2.65% 647,500
PPTY Ppty U.S. Diversified Real Estate ETF - 33.05 33.029 - 33.20 33.108 +0.088 0.27% 12,900
PPX PPL Capital Funding Inc - 26.22 26.056 - 26.37 26.16 -0.035 0.13% 14,100
PQG Pq Group Holdings Inc - 16.75 16.54 - 16.75 16.69 +0.04 0.24% 50,100
PQIN PGIM Qma Strategic Alpha Intl Equity ETF - 54.80 54.80 - 54.80 54.80 0.00 0.00% 0
PQLC PGIM Qma Strategic Alpha Large-Cap Core ETF - 57.69 57.69 - 57.761 57.761 +0.214 0.37% 100
PQSG PGIM Qma Strategic Alpha Small-Cap Growth ETF - 55.292 55.292 - 55.292 55.292 0.00 0.00% 0
PQSV PGIM ETF Trust ETF PGIM Qma Strategic Alpha Smal - 52.703 52.703 - 52.703 52.703 -0.176 0.33% 100
PRA Pro-Assurance Corp - 36.88 36.42 - 37.25 37.06 +0.40 1.09% 287,600
PRAA Pra Group Inc - 37.30 36.77 - 37.54 36.87 -0.18 0.49% 214,500
PRAH Pra Health - 106.41 104.42 - 106.48 106.17 -0.11 0.10% 325,000
PRCP Perceptron Inc - 6.09 6.00 - 6.10 6.04 -0.04 0.66% 23,200
PRDO Perdoceo Education Corp. - 19.24 18.70 - 19.24 18.83 -0.275 1.44% 194,400
PRE-F Partnerre Ltd [Pre/Pf] - 25.55 25.55 - 25.701 25.635 -0.085 0.33% 4,600
PRE-G Partnerre Ltd [Pre/Pg] - 26.75 26.43 - 26.75 26.726 +0.207 0.78% 7,100
PRE-H Partnerre Ltd [Pre/Ph] - 27.26 27.18 - 27.285 27.18 -0.09 0.33% 24,300
PRE-I Partnerre Ltd [Pre/Pi] - 26.37 26.24 - 26.37 26.24 -0.11 0.42% 3,200
PREF Principal Spectrum Preferred Securities Active E - 101.54 101.474 - 101.55 101.549 +0.181 0.18% 3,400
PRF FTSE RAFI US 1000 Invesco ETF - 128.93 128.78 - 129.06 129.03 +0.26 0.20% 60,400
PRFT Perficient Inc - 49.97 49.09 - 50.05 49.58 -0.24 0.48% 206,300
PRFZ FTSE RAFI US 1500 Small- Mid Invesco ETF - 139.30 138.46 - 139.30 138.57 -0.46 0.33% 33,800
PRGO Perrigo Company - 59.86 58.62 - 60.235 59.02 -0.49 0.82% 1,079,900
PRGS Progress Software - 52.49 48.33 - 52.50 49.065 +1.525 3.21% 2,208,300
PRGX Prgx Global Inc - 4.54 4.37 - 4.54 4.47 -0.02 0.45% 59,600
PRH Prudential Financial Inc - 26.01 25.98 - 26.14 26.08 +0.028 0.11% 59,000
PRI Primerica Inc - 128.50 127.72 - 129.24 128.43 +0.06 0.05% 106,800
PRI-A Priority Income Fund Inc [Prif/Pa] - 24.93 24.88 - 24.96 24.91 -0.018 0.07% 3,900
PRI-B Priority Income Fund Inc [Prif/Pb] - 25.003 25.003 - 25.061 25.023 +0.023 0.09% 1,900
PRI-C Priority Income Fund Inc [Prif/Pc] - 25.20 25.15 - 25.235 25.15 -0.05 0.20% 4,900
PRI-D Priority Income Fund Inc [Prif/Pd] - 25.566 0.00 - 0.00 25.566 0.00 0.00% 0
PRI-E Priority Income Fund Inc 6.375% Prf Redeem 31/12 - 24.75 24.75 - 24.89 24.844 +0.051 0.21% 6,600
PRIM Primoris Services Cp - 22.53 22.06 - 22.61 22.13 -0.205 0.92% 92,300
PRK Park National Corp - 102.94 101.45 - 104.57 101.91 -0.54 0.53% 20,000
PRLB Proto Labs Inc - 108.51 103.38 - 109.83 109.00 +0.70 0.65% 244,600
PRMW Primo Water Corp - 14.82 14.40 - 14.82 14.67 -0.035 0.24% 2,624,300
PRN DWA Industrials Momentum Invesco ETF - 71.84 71.732 - 71.91 71.732 +0.282 0.39% 4,100
PRNB Principia Biopharma Inc - 57.76 57.195 - 64.245 63.13 +5.82 10.16% 692,200
PRNT 3D Printing ETF - 23.23 23.10 - 23.42 23.108 +0.083 0.36% 13,300
PRO Pros Holdings - 68.51 65.78 - 68.81 66.03 -1.97 2.90% 307,500
PROF Profound Medical Corp - 13.33 12.96 - 13.33 13.011 -0.068 0.52% 15,400
PROS Prosight Global Inc - 15.91 15.49 - 16.87 16.44 +0.56 3.53% 74,800
PROV Provident Financial - 21.80 21.58 - 21.99 21.74 +0.11 0.51% 8,800
PRPH Prophase Labs Inc - 1.90 1.83 - 1.90 1.83 0.00 0.00% 1,100
PRPL Purple Innovation Inc - 11.17 10.84 - 11.20 10.97 -0.15 1.35% 322,600
PRPO Precipio Inc - 2.11 2.00 - 2.118 2.09 -0.02 0.95% 224,300
PRQR Proqr Therapeutics - 8.38 8.00 - 8.49 8.04 -0.35 4.17% 144,600
PRS Prudential Financial Inc 5.625% Junior - 27.77 27.65 - 27.84 27.73 -0.04 0.14% 23,200
PRSC Providence Svc Cp - 67.33 65.12 - 67.51 65.38 -1.38 2.07% 73,100
PRSP Perspecta Inc - 28.64 27.395 - 28.67 28.34 -0.06 0.21% 1,003,300
PRT Permrock Royalty Trust Trust Units - 6.28 6.02 - 6.29 6.11 -0.15 2.40% 23,400
PRTA Prothena Corp - 15.54 14.17 - 15.79 14.26 -1.12 7.28% 207,800
PRTH Priority Techno Holdings Inc - 3.13 3.00 - 3.275 3.01 -0.01 0.33% 20,600
PRTK Paratek Pharma Inc - 3.88 3.58 - 3.91 3.64 -0.16 4.21% 1,045,700
PRTO Proteon Thera Com ST - 0.75 0.64 - 0.955 0.835 +0.195 30.47% 3,926,483
PRTS U.S. Auto Parts Netw - 2.80 2.79 - 2.90 2.80 -0.02 0.71% 141,100
PRTY Party City Holdco Inc - 3.05 2.79 - 3.23 3.08 +0.32 11.59% 4,101,000
PRU Prudential Financial Inc - 95.47 94.88 - 97.10 97.10 +2.78 2.95% 2,501,500
PRVB Provention Bio Inc - 16.10 16.02 - 17.43 16.84 +0.66 4.08% 863,400
PRVL Prevail Therapeutics Inc - 18.08 17.69 - 18.70 18.53 +0.53 2.94% 178,200
PS Pluralsight Inc Cl A - 20.17 19.60 - 20.33 19.76 -0.32 1.59% 1,559,200
PSA Public Storage - 220.00 218.37 - 221.05 220.75 +0.73 0.33% 996,000
PSA-A Public Storage [Psa/Pa] - 24.99 0.00 - 0.00 24.99 0.00 0.00% 0
PSA-B Public Storage [Psa/Pb] - 26.37 26.221 - 26.37 26.28 -0.10 0.38% 5,700
PSA-C Public Storage [Psa/Pc] - 26.33 26.18 - 26.33 26.18 -0.151 0.57% 14,800
PSA-D Public Storage [Psa/Pd] - 26.03 25.88 - 26.07 25.88 -0.14 0.54% 13,200
PSA-E Public Storage [Psa/Pe] - 26.02 25.78 - 26.16 25.83 -0.31 1.19% 114,400
PSA-F Public Storage [Psa/Pf] - 26.83 26.71 - 26.865 26.78 -0.07 0.26% 22,000
PSA-G Public Storage [Psa/Pg] - 26.87 26.708 - 26.87 26.76 -0.04 0.15% 12,900
PSA-H Public Storage [Psa/Ph] - 28.10 27.88 - 28.20 28.20 +0.09 0.32% 19,300
PSA-I Public Storage [Psa/Pi] - 26.17 26.058 - 26.26 26.23 +0.12 0.46% 65,600
PSA-J Public Storage 4.70% Prf Perpetual USD 25 Ser J - 25.98 25.61 - 25.98 25.77 -0.085 0.33% 62,000
PSA-K Public Storage 4.75% Prf Perpetual USD 25 Dp RP - 26.07 25.73 - 26.07 25.95 -0.015 0.06% 69,700
PSA-V Public Storage [Psa/Pv] - 25.60 25.48 - 25.60 25.58 +0.02 0.08% 14,200
PSA-W Public Storage [Psa/Pw] - 25.42 25.42 - 25.61 25.52 -0.05 0.20% 20,800
PSA-X Public Storage [Psa/Px] - 25.60 25.50 - 25.60 25.53 -0.031 0.12% 4,200
PSB Business Parks - 171.85 169.31 - 171.85 170.85 +2.39 1.42% 58,000
PSB-U PS Business Pks Inc Calif [Psb/Pu] - 24.99 0.00 - 0.00 24.99 0.00 0.00% 0
PSB-V PS Business Pks Inc Calif [Psb/Pv] - 24.99 0.00 - 0.00 24.99 0.00 0.00% 0
PSB-W PS Business Pks Inc Calif [Psb/Pw] - 26.15 25.97 - 26.15 26.02 -0.13 0.50% 7,600
PSB-X PS Business Pks Inc Calif [Psb/Px] - 26.72 26.482 - 26.72 26.53 -0.087 0.33% 7,200
PSB-Y PS Business Pks Inc Calif [Psb/Py] - 26.33 26.22 - 26.37 26.22 -0.05 0.19% 12,400
PSB-Z PS Business Parks Inc Prf Perpetual USD 25 Dp Sh - 25.23 25.12 - 25.25 25.24 +0.06 0.24% 87,500
PSC Resources Prospect Ltd - 33.411 33.31 - 33.42 33.335 -0.06 0.18% 500
PSCC S&P Smallcap Consumer Staples Invesco ETF - 79.07 78.08 - 79.07 78.225 -0.775 0.98% 2,200
PSCD S&P Smallcap Consumer Discretionary Invesco ETF - 65.43 65.22 - 65.51 65.22 -0.08 0.12% 1,200
PSCE S&P Smallcap Energy Invesco ETF - 6.93 6.70 - 6.95 6.78 -0.04 0.59% 82,300
PSCF S&P Smallcap Financials Invesco ETF - 56.95 56.60 - 56.95 56.725 +0.05 0.09% 3,900
PSCH S&P Smallcap Health Care Invesco ETF - 137.26 136.219 - 137.92 136.52 -0.54 0.39% 22,900
PSCI S&P Smallcap Industrials Invesco ETF - 74.235 73.955 - 74.235 73.955 -0.155 0.21% 600
PSCM S&P Smallcap Materials Invesco ETF - 46.82 46.82 - 46.97 46.97 -0.048 0.10% 500
PSCT S&P Smallcap Information Technology Invesco ETF - 100.79 100.06 - 100.79 100.33 +0.045 0.04% 12,300
PSCU S&P Smallcap Utilities Invesco ETF - 54.049 54.049 - 54.095 54.095 -0.10 0.18% 1,100
PSEC Prospect Capital Cp - 6.59 6.56 - 6.61 6.60 +0.02 0.30% 1,696,200
PSEP Innovator S&P 500 Power Buffer ETF September - 25.961 25.961 - 25.97 25.97 +0.014 0.05% 600
PSET Principal Price Setters ETF - 42.33 42.30 - 42.39 42.30 +0.085 0.20% 300
PSF Cohen & Steers Preferred Fund - 31.00 30.82 - 31.85 31.75 +0.84 2.72% 26,900
PSI Dynamic Semiconductors Invesco ETF - 70.87 70.305 - 71.07 71.061 +0.691 0.98% 28,800
PSJ Dynamic Software Invesco ETF - 104.40 103.60 - 104.40 104.01 -0.06 0.06% 20,800
PSK Wells Fargo Preferred Stock SPDR - 44.45 44.41 - 44.55 44.52 +0.04 0.09% 310,200
PSL DWA Consumer Staples Momentum Invesco ETF - 75.84 75.83 - 76.08 76.027 +0.149 0.20% 6,300
PSLV Sprott Physical Silver Trust ETV - 6.60 6.57 - 6.65 6.63 +0.05 0.76% 416,300
PSM Principal U.S. Small-Midcap Multi-Factor Core IN - 26.43 27.14 - 27.14 27.14 0.00 0.00% 0
PSMB Balanced Multi-Asset Allocation Invesco ETF - 14.38 14.295 - 14.38 14.295 -0.01 0.07% 1,100
PSMC Conservative Multi-Asset Allocation Invesco ETF - 12.954 12.945 - 12.954 12.945 -0.005 0.04% 1,600
PSMG Growth Multi-Asset Allocation Invesco ETF - 15.226 15.22 - 15.264 15.264 +0.043 0.28% 3,300
PSMM Moderately Conservative Multi-Asset Allocation - 14.02 13.895 - 14.02 13.895 +0.004 0.03% 1,200
PSMT Pricesmart Inc - 65.54 64.31 - 65.62 64.50 -0.51 0.78% 157,000
PSN Parsons Corp - 42.43 41.47 - 43.06 42.03 -0.18 0.43% 339,500
PSNL Personalis Inc - 12.61 11.64 - 12.68 11.76 -0.65 5.24% 724,400
PSO Pearson Plc - 7.57 7.28 - 7.65 7.64 +0.28 3.80% 1,029,600
PSP Global Listed Private Equity Invesco ETF - 13.02 13.00 - 13.064 13.04 +0.04 0.31% 66,100
PSQ QQQ Short Proshares - 23.40 23.375 - 23.52 23.38 -0.13 0.55% 1,271,400
PSR Active U.S. Real Estate Invesco ETF - 97.47 97.47 - 98.027 97.671 +0.011 0.01% 8,000
PST Ultrashort 7-10 Year Treasury Proshares - 18.78 18.735 - 18.79 18.74 +0.046 0.25% 25,900
PSTG Pure Storage Inc - 18.85 18.115 - 18.905 18.50 -0.46 2.43% 2,819,500
PSTI Pluristem Therapeutc - 4.03 3.98 - 4.15 4.08 +0.08 2.00% 171,400
PSTL Postal Realty Trust Cl A - 16.80 16.79 - 17.04 16.82 -0.03 0.18% 800
PSTV Plus Therapeutics Inc - 2.75 2.68 - 2.86 2.71 -0.01 0.37% 83,800
PSTVZ Plus Therapeutics Inc WT - 0.005 0.003 - 0.005 0.005 0.00 0.00% 126,900
PSV Hermitage Offshore Services Ltd - 1.04 1.03 - 1.09 1.05 0.00 0.00% 26,400
PSX Phillips 66 - 103.79 102.52 - 105.67 103.31 -0.48 0.46% 2,781,900
PSXP Phillips 66 Partners LP - 64.71 63.81 - 64.79 63.96 -0.77 1.19% 237,600
PT Pintec Technology Holdings Ltd ADR - 2.80 2.65 - 3.28 2.96 +0.21 7.64% 1,616,500
PTAC Proptech Acquisition Corporation Cl A - 10.375 9.88 - 10.375 10.025 0.00 0.00% 488
PTACU Proptech Acquisition Corp - 10.474 10.40 - 10.474 10.474 +0.034 0.33% 100
PTACW Proptech Acquisition Corporation WT - 1.00 1.00 - 1.00 1.00 0.00 0.00% 100,000
PTBD Pacer Trendpilot US Bond ETF - 25.82 25.68 - 25.82 25.725 -0.02 0.08% 24,200
PTC Ptc Inc - 81.07 79.59 - 81.99 80.14 -0.68 0.84% 708,000
PTCT Ptc Therapeutics - 52.84 52.56 - 53.85 53.80 +1.33 2.53% 779,900
PTE Polarityte Inc - 4.30 3.81 - 4.54 3.98 -0.39 8.92% 967,900
PTEN Patterson-Uti Energy - 10.05 9.875 - 10.23 9.95 -0.09 0.90% 2,916,500
PTEU Pacer Trendpilot European Index ETF - 27.59 27.59 - 27.85 27.66 +0.125 0.45% 45,400
PTF DWA Technology Momentum Invesco ETF - 82.535 82.139 - 82.84 82.84 +0.35 0.42% 8,600
PTGX Protagonist Therapeutics Inc - 7.22 7.11 - 7.46 7.30 +0.14 1.96% 223,600
PTH DWA Healthcare Momentum Invesco ETF - 96.56 95.66 - 97.139 96.316 -0.018 0.02% 4,600
PTI Proteostasis Ther - 1.97 1.90 - 2.00 1.96 +0.03 1.55% 1,968,400
PTIN Pacer Trendpilot International ETF - 27.24 27.161 - 27.25 27.245 +0.11 0.41% 41,400
PTLA Portola Pharma - 14.84 14.25 - 14.85 14.37 -0.42 2.84% 1,766,000
PTLC Pacer Trendpilot 750 ETF - 34.50 34.40 - 34.52 34.51 +0.12 0.35% 669,500
PTMC Pacer Trendpilot 450 ETF - 31.32 31.15 - 31.32 31.19 -0.08 0.26% 99,000
PTMN Portman Ridge Finance Corp - 2.27 2.23 - 2.305 2.30 0.00 0.00% 84,000
PTN Palatin Technologies - 0.72 0.705 - 0.73 0.71 -0.02 2.74% 672,400
PTNQ Pacer Trendpilot 100 ETF - 42.48 42.19 - 42.48 42.425 +0.185 0.44% 89,800
PTNR Partner Comm Co. Ltd - 4.186 4.092 - 4.34 4.23 0.00 0.00% 1
PTON Peloton Interactive Inc - 31.00 30.78 - 31.95 31.70 +0.87 2.82% 3,831,200
PTR Petrochina Company Ltd - 51.63 50.61 - 52.17 50.95 -0.28 0.55% 112,100
PTSI P A M Transport Sv - 58.37 57.35 - 58.37 57.35 -0.64 1.10% 1,700
PTVCA Protective Insurance Corp Cl A - 15.13 15.13 - 15.71 15.71 +0.33 2.15% 300
PTVCB Protective Insurance Corp Cl B - 16.30 16.15 - 16.31 16.22 +0.05 0.31% 8,700
PTY Pimco Corporate Opportunity Fund - 19.40 19.294 - 19.40 19.39 +0.04 0.21% 286,900
PUB Peoples Utah - 29.83 29.22 - 29.83 29.55 -0.08 0.27% 20,700
PUI DWA Utilities Momentum Invesco ETF - 35.14 35.14 - 35.538 35.51 +0.212 0.60% 72,900
PUK Prudential Public Ltd Company - 37.08 36.72 - 37.16 37.00 +0.02 0.05% 286,600
PUK-A Prudential [Puk/Pa] - 27.94 27.798 - 28.12 28.03 +0.10 0.36% 14,900
PULM Pulmatrix Inc - 1.56 1.50 - 1.70 1.63 +0.08 5.16% 1,170,600
PULS PGIM Ultra Short Bond ETF - 50.08 50.08 - 50.10 50.10 +0.03 0.06% 124,800
PUMP Propetro Holding Corp - 11.54 11.12 - 11.705 11.17 -0.28 2.45% 706,000
PUTW Wisdomtree CBOE S&P 500 Put Write - 28.65 28.63 - 28.72 28.69 +0.04 0.14% 17,700
PUYI Puyi Inc ADR - 5.69 5.55 - 5.69 5.67 +0.14 2.53% 2,000
PVAC Penn VA Corp - 29.16 27.83 - 29.16 28.25 -0.66 2.28% 116,300
PVAL Principal Contrarian Value Index ETF - 28.67 28.587 - 28.67 28.587 0.00 0.00% 130
PVBC Provident Bancorp CS - 12.50 12.314 - 12.54 12.35 -0.12 0.96% 48,900
PVG Pretium Res Inc - 10.68 10.365 - 10.84 10.48 -0.18 1.69% 1,797,700
PVH Phillips-Van Heusen Corp - 99.98 99.04 - 100.98 100.95 +1.56 1.57% 716,900
PVI Vrdo Tax-Free Weekly Invesco ETF - 24.943 24.93 - 24.95 24.941 -0.028 0.11% 2,500
PVL Permianville Royalty Trust - 2.04 1.93 - 2.08 2.00 -0.06 2.91% 66,600
PVTL Pivotal Software Inc - 15.02 15.00 - 15.03 15.00 -0.02 0.13% 1,154,852
PW Power REIT (Md) - 8.74 8.40 - 9.19 8.89 +0.29 3.37% 39,700
PW-A Power REIT 7.75% Series A Cumul - 28.50 0.00 - 0.00 28.50 0.00 0.00% 0
PWB Dynamic Large Cap Growth Invesco ETF - 53.61 53.54 - 53.79 53.79 +0.361 0.68% 29,600
PWC Dynamic Market Invesco ETF - 100.26 99.604 - 100.833 100.833 +0.363 0.36% 3,000
PWFL Powerfleet Inc - 8.25 8.00 - 8.50 8.25 -0.01 0.12% 114,300
PWOD Penns Woods Bancorp - 33.46 32.71 - 33.46 33.03 -0.12 0.36% 8,500
PWR Quanta Services - 41.09 40.54 - 41.40 41.26 +0.33 0.81% 881,500
PWS Pacer Trendpilot - 24.667 24.61 - 24.68 24.64 +0.035 0.14% 30,200
PWV Dynamic Large Cap Value Invesco ETF - 41.79 41.755 - 41.884 41.84 +0.08 0.19% 260,500
PWZ California Amt-Free Municipal Bond Invesco ETF - 27.60 27.59 - 27.62 27.60 -0.04 0.14% 13,900
PXD Pioneer Natural Resources Company - 147.83 146.88 - 148.88 148.79 +1.80 1.22% 1,812,700
PXE Dynamic Energy Exploration & Production Invesco - 15.89 15.54 - 15.89 15.56 -0.27 1.71% 14,200
PXF FTSE RAFI Dev Markets Ex-U.S. Invesco ETF - 42.70 42.63 - 42.74 42.71 +0.05 0.12% 56,300
PXH FTSE RAFI Emrg Markets Invesco ETF - 22.57 22.565 - 22.71 22.70 +0.18 0.80% 352,500
PXI DWA Energy Momentum Invesco ETF - 27.19 26.99 - 27.47 26.99 -0.40 1.46% 3,400
PXJ Dynamic Oil & Gas Services Invesco ETF - 5.31 5.231 - 5.34 5.24 -0.045 0.85% 5,500
PXLW Pixelworks Inc - 4.06 4.057 - 4.26 4.25 +0.19 4.68% 290,100
PXQ Dynamic Networking Invesco ETF - 64.46 63.88 - 64.46 64.05 +0.13 0.20% 2,200
PXS Pyxis Tankers - 1.09 1.05 - 1.09 1.085 +0.005 0.46% 48,500
PY Principal Shareholders Yield ETF - 34.775 34.64 - 34.775 34.767 +0.127 0.37% 300
PYN Pimco New York Muni Income Fund III - 9.85 9.77 - 9.85 9.805 +0.03 0.31% 6,000
PYPE Etracs Core Midstream Index ETN - 21.057 21.057 - 21.057 21.057 0.00 0.00% 0
PYPL Paypal Holdings - 116.45 115.47 - 116.70 116.04 +0.64 0.55% 9,730,400
PYS Pplus Trust - 20.14 19.71 - 20.631 20.631 +0.06 0.29% 1,300
PYT Pplus Trust - 22.386 22.386 - 22.386 22.40 0.00 0.00% 1,000
PYX Pyxus International Inc - 9.75 8.66 - 10.52 9.33 -0.33 3.42% 554,400
PYZ DWA Basic Materials Momentum Invesco ETF - 61.82 61.57 - 61.82 61.57 -0.244 0.39% 900
PZA National Amt-Free Municipal Bond Invesco ETF - 26.73 26.67 - 26.73 26.73 0.00 0.00% 532,200
PZC Pimco California Muni Income Fund III - 11.18 11.14 - 11.20 11.20 +0.04 0.36% 25,400
PZD Cleantech Invesco ETF - 51.31 51.195 - 51.66 51.455 +0.30 0.59% 22,200
PZG Paramount Gold and Silver - 0.79 0.77 - 0.796 0.777 -0.003 0.38% 10,400
PZN Pzena Investment Management Inc - 8.73 8.51 - 8.79 8.52 -0.12 1.39% 48,800
PZT New York Amt-Free Municipal Bond Invesco ETF - 25.61 25.61 - 25.65 25.61 -0.009 0.04% 7,300
PZZA Papa John's Intl - 65.39 65.03 - 65.72 65.06 -0.18 0.28% 465,000


3414  4674  636  186 

ActiveGainersLosers
Top 10 Active Counters
 NameLastChange 
 NIO 4.67+0.30 
 TTNP 0.334+0.084 
 SPY 331.95+1.03 
 SNCA 1.60+0.35 
 EEM 46.23+0.26 
 AVP 5.60-0.05 
 AMD 50.93+1.16 
 CHK 0.661-0.029 
 BAC 34.71-0.01 
 GE 11.81-0.03 
Partners & Brokers