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): 928

Click here to modify the Visible Columns.

Stock Company Market Cap (M) Open Range Last Change Change (%) Volume
PAA Plains All American Pipeline LP - 17.62 17.35 - 17.70 17.46 -0.18 1.02% 2,740,587
PAAC Proficient Alpha Acquisition Corp - 10.02 9.95 - 10.02 10.02 0.00 0.00% 2
PAACR Proficient Alpha Acquisition Corp Rights - 0.19 0.17 - 0.20 0.20 0.00 0.00% 0
PAACU Proficient Alpha Acquisition Corp Unit - 10.25 10.25 - 10.30 10.30 0.00 0.00% 239
PAACW Proficient Alpha Acquisition Corp WT - 0.16 0.16 - 0.16 0.16 0.00 0.00% 100
PAAS Pan Amer Silver Corp - 18.39 18.33 - 18.82 18.81 +0.40 2.17% 2,060,076
PAC Grupo Aeroportuario Del Pacifico - 107.01 106.50 - 108.16 107.65 +0.30 0.28% 25,333
PAC.W Ranpak Hldgs Corp Wt[Pack/W] - 0.00 0.00 - 0.00 0.64 0.00 0.00% 0
PACA Xtrackers MSCI Latin America Pacific Alliance Et - 0.00 0.00 - 0.00 24.996 0.00 0.00% 0
PACB Pacific Biosciences - 4.67 4.61 - 4.68 4.64 -0.03 0.64% 560,651
PACD Pacific Drilling S.A. - 3.15 2.75 - 3.20 2.95 -0.19 6.05% 107,802
PACK Ranpak Holdings Corp - 6.154 5.95 - 6.25 5.97 -0.13 2.13% 27,400
PACQ Pure Acquisition Corp Cl A - 10.33 10.30 - 10.33 10.33 +0.01 0.10% 507
PACQU Pure Acquisition Corp Unit - 10.70 10.70 - 10.70 10.70 0.00 0.00% 500
PACQW Pure Acquisition Corp WT - 1.04 1.04 - 1.14 1.12 -0.01 0.88% 69,100
PACW Pacwest Bancorp - 38.85 38.325 - 38.85 38.77 -0.14 0.36% 642,730
PAG Penske Automotive Group - 51.57 50.75 - 52.01 51.13 -0.63 1.22% 302,369
PAGP Plains Gp Holdings LP - 17.87 17.63 - 18.01 17.75 -0.17 0.95% 1,642,277
PAGS Pagseguro Digital Ltd Cl A - 36.53 35.66 - 38.115 37.77 +1.23 3.37% 2,669,884
PAHC Phibro Anl Htlh A - 23.20 22.75 - 23.23 22.81 -0.38 1.64% 72,107
PAI Pacific American Income Shares - 16.52 16.31 - 16.677 16.54 -0.11 0.66% 10,444
PAK G-X MSCI Pakistan ETF - 0.00 0.00 - 0.00 7.39 0.00 0.00% 0
PALL Physical Palladium - 0.00 0.00 - 0.00 160.26 0.00 0.00% 0
PAM Pampa Energia S.A. - 13.08 12.425 - 13.235 12.97 -0.14 1.07% 669,247
PANL Pangaea Logistics So - 3.15 3.15 - 3.17 3.15 +0.03 0.96% 9,218
PANW Palo Alto Networks Inc - 247.00 244.00 - 249.15 248.59 +1.59 0.64% 1,261,625
PAPR Innovator S&P 500 Power Buffer ETF - 0.00 0.00 - 0.00 26.609 0.00 0.00% 0
PAR Par Technology Corp - 30.01 29.93 - 31.264 30.92 +0.71 2.35% 221,693
PARR Par Petroleum Corp - 24.94 24.81 - 25.54 25.11 +0.14 0.56% 416,429
PASS Direxion Daily Consumer Discretionary Bear 3X Sh - 0.00 0.00 - 0.00 14.959 0.00 0.00% 0
PATI Patriot TR HD - 17.50 17.33 - 17.56 17.56 +0.26 1.50% 70
PATK Patrick Inds Inc - 49.45 49.25 - 49.94 49.82 -0.10 0.20% 124,073
PAUG Innovator S&P 500 Power Buffer ETF August - 0.00 0.00 - 0.00 25.776 0.00 0.00% 0
PAVE G-X US Infr Development ETF - 0.00 0.00 - 0.00 17.44 0.00 0.00% 0
PAVM Pavmed Inc - 0.892 0.86 - 0.897 0.892 +0.032 3.72% 225,390
PAVMW Pavmed Inc WT - 0.06 0.06 - 0.06 0.06 0.00 0.00% 790
PAVMZ Pavmed Inc Series Z WT - 0.30 0.29 - 0.30 0.293 +0.003 1.03% 56,016
PAWZ Proshares Trust - 0.00 0.00 - 0.00 41.229 0.00 0.00% 0
PAYC Paycom Software Inc - 232.70 229.07 - 237.92 235.26 +2.51 1.08% 528,378
PAYS Paysign Inc - 10.75 10.30 - 10.75 10.555 -0.175 1.63% 1,089,006
PAYX Paychex Inc - 84.70 84.555 - 85.34 85.06 +0.36 0.43% 814,358
PB Prosperity Bancshares - 69.46 68.57 - 70.70 68.93 -0.80 1.15% 613,073
PBA Pembina Pipeline Cor - 36.49 36.01 - 36.54 36.18 -0.34 0.93% 649,491
PBB Prospect Capital Corp - 25.80 25.69 - 25.801 25.79 -0.01 0.04% 8,368
PBBI Pb Bancorp Inc - 15.10 15.06 - 15.12 15.10 +0.04 0.27% 34,491
PBC Prospect Capital Corp 6.875% Notes Due 20 - 26.456 26.456 - 26.66 26.54 +0.05 0.19% 4,211
PBCT People's United Finl - 16.42 16.26 - 16.43 16.39 -0.08 0.49% 2,082,219
PBCTP Peoples Utd Finl Inc - 27.30 27.20 - 27.30 27.27 +0.02 0.07% 12,192
PBD Global Clean Energy Invesco ETF - 0.00 0.00 - 0.00 13.06 0.00 0.00% 0
PBDM Purebetasm FTSE Developed Ex-North America Inves - 0.00 0.00 - 0.00 24.752 0.00 0.00% 0
PBE Dynamic Biotechnology & Genome Invesco ETF - 0.00 0.00 - 0.00 52.255 0.00 0.00% 0
PBEE Purebetasm FTSE Emerging Markets Invesco ETF - 0.00 0.00 - 0.00 24.053 0.00 0.00% 0
PBF PBF Energy Inc - 33.45 32.75 - 34.00 32.95 -0.51 1.52% 1,295,532
PBFS Pioneer Bancorp Inc - 13.15 13.11 - 13.48 13.25 +0.11 0.84% 36,978
PBFX PBF Logistics LP - 20.87 20.708 - 20.90 20.84 -0.11 0.53% 44,552
PBH Prestige Brand Holdings - 37.44 36.675 - 38.22 36.80 -0.84 2.23% 234,841
PBHC Pathfinder Bcp MD - 13.416 13.10 - 13.50 13.20 +0.10 0.76% 2,644
PBI Pitney Bowes Inc - 4.88 4.70 - 5.07 4.72 -0.19 3.87% 1,752,647
PBI-B Pitney Bowes Inc [Pbi/Pb] - 0.00 0.00 - 0.00 21.172 0.00 0.00% 0
PBIP Prudential Bancorp - 17.61 17.24 - 17.61 17.41 -0.31 1.75% 5,510
PBJ Dynamic Food & Beverage Invesco ETF - 0.00 0.00 - 0.00 33.788 0.00 0.00% 0
PBND Purebetasm US Aggregate Bond Invesco ETF - 0.00 0.00 - 0.00 25.665 0.00 0.00% 0
PBP S&P 500 Buywrite Invesco ETF - 0.00 0.00 - 0.00 22.21 0.00 0.00% 0
PBPB Potbelly Corp - 4.58 4.42 - 4.69 4.46 -0.13 2.83% 73,990
PBR Petroleo Brasileiro S.A. Petrobras - 15.27 15.05 - 15.51 15.10 -0.34 2.20% 12,328,503
PBR.A Petroleo Brasileiro Sa Petrobr ADR - 0.00 0.00 - 0.00 14.26 0.00 0.00% 0
PBS Dynamic Media Invesco ETF - 0.00 0.00 - 0.00 32.61 0.00 0.00% 0
PBSM Purebetasm MSCI USA Small Cap Invesco ETF - 0.00 0.00 - 0.00 27.715 0.00 0.00% 0
PBT Permian Basin Royalty Trust - 3.80 3.72 - 3.87 3.75 -0.08 2.09% 209,286
PBTP Purebetasm 0-5 Yr US TIPS Invesco ETF - 0.00 0.00 - 0.00 24.92 0.00 0.00% 0
PBTS Powerbridge Technologies Co. Ltd - 2.95 2.791 - 3.00 2.80 -0.19 6.35% 14,398
PBUS Purebetasm MSCI USA Invesco ETF - 0.00 0.00 - 0.00 31.091 0.00 0.00% 0
PBW Wilderhill Clean Energy Invesco ETF - 0.00 0.00 - 0.00 30.89 0.00 0.00% 0
PBY Prospect Capital Corp 6.25% Notes Due 202 - 25.79 25.79 - 26.146 26.10 0.00 0.00% 900
PBYI Puma Biotechnology - 7.83 7.56 - 8.009 7.82 -0.14 1.76% 1,515,410
PCAR Paccar Inc - 79.54 79.20 - 80.16 80.03 -0.19 0.24% 1,008,892
PCB Pacific City Finl Cp - 17.05 16.90 - 17.055 17.05 0.00 0.00% 9,193
PCEF CEF Income Composite Invesco ETF - 0.00 0.00 - 0.00 22.88 0.00 0.00% 0
PCF Putnam High Income Bond Fund - 8.60 8.55 - 8.60 8.58 +0.02 0.23% 20,083
PCG Pacific Gas & Electric Company - 7.70 6.75 - 7.96 7.09 -0.33 4.45% 22,344,165
PCG-A Pacific Gas El 6.00 - 0.00 0.00 - 0.00 24.15 0.00 0.00% 0
PCG-B Pacific Gas El 5.50 - 0.00 0.00 - 0.00 21.35 0.00 0.00% 0
PCG-C Pacific Gas El 5.00 - 0.00 0.00 - 0.00 20.177 0.00 0.00% 0
PCG-D Pacific Gas El 5.00 - 0.00 0.00 - 0.00 19.98 0.00 0.00% 0
PCG-E Pacific Gas El 5.00 - 0.00 0.00 - 0.00 20.155 0.00 0.00% 0
PCG-G Pacific Gas El 4.80 - 0.00 0.00 - 0.00 19.20 0.00 0.00% 0
PCG-H Pacific Gas El 4.50 - 0.00 0.00 - 0.00 18.00 0.00 0.00% 0
PCG-I Pacific Gas El 4.36 - 0.00 0.00 - 0.00 17.50 0.00 0.00% 0
PCH Potlatch Cp - 43.48 43.48 - 44.085 43.86 +0.29 0.67% 228,213
PCI Pimco Dynamic Credit Income Fun - 24.58 24.42 - 24.82 24.73 -0.28 1.12% 943,866
PCK Pimco California Muni II - 9.81 9.76 - 9.919 9.81 -0.05 0.51% 16,953
PCM Pimco Commercial Mortgage Securities - 11.40 11.35 - 11.545 11.39 -0.02 0.18% 19,762
PCN Pimco Corporate - 19.10 18.82 - 19.24 18.87 -0.31 1.62% 116,121
PCOM Points Intl Ltd - 12.00 11.915 - 12.30 12.12 -0.07 0.57% 64,864
PCQ Pimco California Muni - 20.14 20.083 - 20.32 20.32 +0.12 0.59% 30,506
PCRX Pacira Pharm Inc - 42.79 42.79 - 43.42 43.07 +0.15 0.35% 261,658
PCSB Pcsb Financial Corp - 20.22 20.13 - 20.44 20.34 +0.11 0.54% 27,084
PCTI Pc-Tel Inc - 9.10 8.95 - 9.35 8.99 +0.03 0.33% 182,068
PCTY Paylocity Hldng Corp - 110.87 110.87 - 115.78 112.73 +0.98 0.88% 518,299
PCY Emerging Markets Sovereign Debt Invesco ETF - 0.00 0.00 - 0.00 29.03 0.00 0.00% 0
PCYG Park City Group - 4.39 4.38 - 4.80 4.50 -0.34 7.02% 101,115
PCYO Pure Cycle Corp - 11.89 11.53 - 11.975 11.62 -0.34 2.84% 40,230
PD Pagerduty Inc - 23.39 22.33 - 25.00 24.22 +0.70 2.98% 1,109,396
PDBC Optimum Yield Diversified Commodity Strategy No - 16.08 15.96 - 16.08 15.98 -0.17 1.05% 369,484
PDCE Pdc Energy Inc - 25.41 24.27 - 25.41 24.45 -1.20 4.68% 1,064,770
PDCO Patterson Companies - 18.44 18.41 - 18.84 18.80 +0.34 1.84% 561,336
PDD Pinduoduo Inc ADR - 43.34 40.84 - 43.36 41.51 -1.25 2.92% 8,143,875
PDEV Principal International Multi-Factor Core Index - 25.48 25.47 - 25.97 25.97 0.00 0.00% 0
PDEX Pro-Dex Inc - 11.78 11.67 - 12.183 11.72 -0.06 0.51% 16,510
PDFS Pdf Solutions Inc - 15.71 15.47 - 15.71 15.52 -0.25 1.59% 59,508
PDI Pimco Dynamic Income Fund - 33.00 32.15 - 33.07 32.59 -0.67 2.01% 466,484
PDLB Pdl Community Bancorp - 14.16 14.09 - 14.22 14.11 0.00 0.00% 3,002
PDLI Pdl Biopharma Inc - 3.00 2.932 - 3.03 3.01 +0.01 0.33% 714,486
PDM Piedmont Office Realty Trust - 21.81 21.68 - 21.93 21.83 +0.04 0.18% 485,447
PDN FTSE RAFI Dev Markets Ex-U.S. Small-Mid Invesco - 0.00 0.00 - 0.00 31.20 0.00 0.00% 0
PDP DWA Momentum Invesco ETF - 62.41 62.396 - 62.79 62.70 +0.21 0.34% 158,420
PDS Precision Drilling Corp - 1.04 1.01 - 1.07 1.01 -0.03 2.88% 379,332
PDSB Pds Biotechnology Corp - 2.06 2.06 - 2.35 2.21 +0.092 4.34% 42,937
PDT John Hancock Premium Dividend Fund - 16.74 16.73 - 16.90 16.82 +0.09 0.54% 96,823
PE Parsley Energy - 16.22 15.56 - 16.365 15.73 -0.62 3.79% 3,959,522
PEAK Healthpeak Properties Inc. - 34.41 33.82 - 35.039 34.75 +0.30 0.87% 3,394,802
PEB Pebblebrook Hotel Trust - 25.54 25.279 - 25.76 25.57 +0.01 0.04% 1,483,589
PEB-C Pebblebrook Hotel TR [Peb/Pc] - 0.00 0.00 - 0.00 25.16 0.00 0.00% 0
PEB-D Pebblebrook Hotel TR [Peb/Pd] - 0.00 0.00 - 0.00 25.19 0.00 0.00% 0
PEB-E Pebblebrook Hotel TR [Peb/Pe] - 0.00 0.00 - 0.00 25.16 0.00 0.00% 0
PEB-F Pebblebrook Hotel TR [Peb/Pf] - 0.00 0.00 - 0.00 25.19 0.00 0.00% 0
PEBK Peoples Bancorp NC - 29.54 29.45 - 29.54 29.45 +0.01 0.03% 928
PEBO Peoples Bancorp Inc - 32.52 32.25 - 32.53 32.39 -0.33 1.01% 22,355
PECK The Peck Company Inc - 2.525 2.49 - 3.20 2.77 +0.07 2.59% 3,026
PED Pedevco Corp - 0.00 0.00 - 0.00 1.50 0.00 0.00% 0
PEG Public Service Enterprise Group Inc - 61.10 60.385 - 61.71 61.00 +0.11 0.18% 1,510,762
PEGA Pegasystems Inc - 74.20 74.02 - 76.43 75.87 +1.38 1.85% 268,911
PEGI Pattern Energy Cl A - 27.40 27.229 - 27.55 27.29 -0.27 0.98% 730,250
PEI Pennsylvania Real Estate Investment - 6.00 5.774 - 6.035 5.96 +0.02 0.34% 826,499
PEI-B Pennsylvania Rl Estate Invt TR [Pei/Pb] - 0.00 0.00 - 0.00 22.202 0.00 0.00% 0
PEI-C Pennsylvania Rl Estate Invt TR [Pei/Pc] - 0.00 0.00 - 0.00 21.145 0.00 0.00% 0
PEI-D Pennsylvania Rl Estate Invt TR [Pei/Pd] - 0.00 0.00 - 0.00 21.714 0.00 0.00% 0
PEIX Pacific Ethanol Inc - 0.501 0.49 - 0.53 0.53 +0.029 5.79% 230,879
PEJ Dynamic Leisure and Entertainment Invesco ETF - 0.00 0.00 - 0.00 42.85 0.00 0.00% 0
PEK China ETF Vaneck - 0.00 0.00 - 0.00 40.11 0.00 0.00% 0
PEN Penumbra Inc - 167.35 165.66 - 169.36 166.49 -0.27 0.16% 347,917
PENN Penn Natl Gaming Inc - 21.92 21.815 - 22.315 22.23 +0.28 1.28% 1,251,787
PEO Adams Natural Resources Fund Inc - 16.50 16.42 - 16.63 16.60 0.00 0.00% 124,620
PEP Pepsico Inc - 134.00 133.91 - 135.685 134.06 +0.25 0.19% 3,053,138
PER Sandridge Permian Trust - 0.97 0.80 - 1.28 1.045 +0.10 10.58% 855,472
PERI Perion Network Ltd - 5.15 5.10 - 5.20 5.11 -0.04 0.78% 153,930
PESI Perma-Fix Envir - 6.91 6.317 - 6.91 6.42 -0.63 8.94% 80,010
PETQ Petiq Inc Cl A - 24.02 22.97 - 24.10 23.18 -0.84 3.50% 395,204
PETS Petmed Express Inc - 22.76 22.51 - 23.18 22.67 -0.05 0.22% 446,177
PETZ Tdh Holdings Inc - 1.56 1.47 - 1.56 1.51 -0.06 3.82% 22,564
PEX Global Listed Private Proshares - 0.00 0.00 - 0.00 34.88 0.00 0.00% 0
PEXL Pacer US Export Leaders ETF - 0.00 0.00 - 0.00 27.651 0.00 0.00% 0
PEY High Yield Equity Dividend Achievers Invesco ETF - 18.38 18.325 - 18.385 18.345 -0.062 0.34% 92,950
PEZ DWA Consumer Cyclicals Momentum Invesco ETF - 53.41 53.41 - 54.02 53.922 +0.302 0.56% 2,067
PFBC Preferred Bank LA - 54.71 54.14 - 54.93 54.55 -0.23 0.42% 30,446
PFBI Premier Finl Bncp - 17.41 17.41 - 17.80 17.79 +0.28 1.60% 11,888
PFD Flaherty & Crumrine Preferred Inc - 15.79 15.737 - 15.976 15.94 +0.06 0.38% 14,918
PFE Pfizer Inc - 37.39 36.52 - 37.47 37.22 -0.06 0.16% 16,492,981
PFF US Preferred Stock Ishares ETF - 37.31 37.26 - 37.32 37.26 -0.06 0.16% 2,552,859
PFFA Virtus Infracap U.S. Preferred Stock ETF - 0.00 0.00 - 0.00 26.595 0.00 0.00% 0
PFFD Global X U.S. Preferred ETF - 0.00 0.00 - 0.00 24.95 0.00 0.00% 0
PFFL Etracs 2X Prfd Stock Index ETN - 0.00 0.00 - 0.00 25.098 0.00 0.00% 0
PFFR Infracap REIT Preferred ETF - 0.00 0.00 - 0.00 25.21 0.00 0.00% 0
PFG Principal Financial Group Inc - 54.33 53.63 - 54.455 54.28 -0.34 0.62% 609,813
PFGC Performance Food Group Company - 45.89 45.44 - 46.49 46.17 -0.02 0.04% 509,883
PFH Cabco TR Jcp 7.625 - 7.03 6.82 - 7.20 7.03 +0.04 0.57% 3,530
PFI DWA Financial Momentum Invesco ETF - 38.02 37.95 - 38.13 38.13 +0.13 0.34% 10,850
PFIE Profire Energy - 1.58 1.565 - 1.60 1.57 -0.03 1.87% 47,272
PFIG Fundamental Investment Grade Corp Bond Invesco - 0.00 0.00 - 0.00 26.22 0.00 0.00% 0
PFIN P F Inds Inc A - 6.45 6.398 - 6.60 6.40 -0.22 3.32% 2,915
PFIS Peoples Finl Svcs Company - 49.435 49.06 - 49.50 49.47 +0.36 0.73% 2,484
PFL Pimco Income Strategy Fund - 11.56 11.55 - 11.67 11.64 0.00 0.00% 131,134
PFLT Pennantpark Fltng Rt - 11.69 11.65 - 11.69 11.67 +0.02 0.17% 137,037
PFM Dividend Achievers Invesco ETF - 29.97 29.97 - 30.068 30.004 +0.014 0.05% 8,985
PFMT Performant Financial - 0.87 0.87 - 1.00 1.00 +0.048 5.04% 20,519
PFN Pimco Income Strategy Fund II - 10.43 10.42 - 10.55 10.48 -0.03 0.29% 307,058
PFNX Pfenex Inc - 0.00 0.00 - 0.00 8.82 0.00 0.00% 0
PFO Flaherty & Crumrine Preferred Fund - 12.23 12.151 - 12.23 12.20 +0.049 0.40% 8,315
PFPT Proofpoint Inc - 117.50 116.69 - 118.68 117.94 -0.09 0.08% 272,510
PFS Provident Financial Services - 24.90 24.74 - 25.025 24.79 -0.18 0.72% 123,739
PFSI Pennymac Financial Services IN - 31.90 31.73 - 32.20 32.15 +0.25 0.78% 249,948
PFSW Pfsweb Inc - 3.80 3.48 - 3.80 3.59 -0.11 2.97% 17,396
PFXF Preferred Securities Vaneck ETF - 0.00 0.00 - 0.00 20.08 0.00 0.00% 0
PG Procter & Gamble Company - 120.25 119.97 - 122.56 121.89 +1.35 1.12% 6,617,868
PGAL G-X FTSE Portugal 20 ETF - 0.00 0.00 - 0.00 11.005 0.00 0.00% 0
PGC Peapack Gladstone FI - 29.94 29.74 - 30.265 29.96 -0.03 0.10% 59,688
PGF Financial Preferred Invesco ETF - 0.00 0.00 - 0.00 18.79 0.00 0.00% 0
PGHY Global Short Term Hi-Yld Bond Invesco ETF - 0.00 0.00 - 0.00 22.85 0.00 0.00% 0
PGJ Golden Dragon China Invesco ETF - 39.38 38.88 - 39.38 38.97 -0.13 0.33% 2,743
PGM Ipatha.B Platinum Subindex TR ETN - 0.00 0.00 - 0.00 43.564 0.00 0.00% 0
PGNX Progenics Pharmaceuticals - 5.70 5.59 - 5.75 5.68 -0.08 1.39% 235,757
PGNY Progyny Inc - 24.00 23.02 - 25.95 24.92 +1.16 4.88% 917,279
PGP Pimco Global Stocksplus & Income - 11.53 11.44 - 11.72 11.59 -0.08 0.69% 55,669
PGR Progressive Corp - 71.67 70.58 - 72.47 71.23 -1.67 2.29% 3,794,730
PGRE Paramount Group Inc - 13.58 13.54 - 13.675 13.58 +0.01 0.07% 626,364
PGTI Pgt Inc - 14.50 14.33 - 15.00 14.65 +0.09 0.62% 490,139
PGX Preferred Invesco ETF - 0.00 0.00 - 0.00 14.92 0.00 0.00% 0
PGZ Principal Real Estate Income F - 21.35 21.00 - 21.35 21.03 +0.03 0.14% 38,254
PH Parker-Hannifin Corp - 197.24 195.10 - 197.61 196.57 -0.08 0.04% 480,635
PHAS Phasebio Pharmaceuticals Inc - 3.51 3.17 - 3.555 3.25 -0.29 8.19% 203,198
PHAT Phathom Pharmaceuticals Inc - 25.75 24.27 - 26.719 24.27 -1.60 6.18% 51,361
PHB Fundamental Hi-Yld Corp Bond Invesco ETF - 0.00 0.00 - 0.00 19.07 0.00 0.00% 0
PHCF Puhui Wealth Investment Management Company - 2.63 2.40 - 2.63 2.45 -0.05 2.00% 2,795
PHD Pioneer Floating Rate Trust - 10.56 10.51 - 10.61 10.53 -0.008 0.08% 53,054
PHDG S&P 500 Downside Hedged Invesco ETF - 0.00 0.00 - 0.00 27.286 0.00 0.00% 0
PHG Koninklijke Philips Electronics - 45.11 45.11 - 45.54 45.41 +0.08 0.18% 445,372
PHG.U Biomx Ltd. Units - 0.00 0.00 - 0.00 8.66 0.00 0.00% 0
PHG.W Biomx Ltd. Warrants - 0.00 0.00 - 0.00 0.65 0.00 0.00% 0
PHGE Biomx Ltd. - 0.00 0.00 - 0.00 6.13 0.00 0.00% 0
PHI Philippine Long Distance Telephone - 21.78 21.44 - 21.80 21.58 -0.17 0.78% 169,394
PHIO Phio Pharmaceuticals Corp - 0.13 0.12 - 0.16 0.139 -0.051 26.84% 5,050,599
PHIOW Phio Pharmaceuticals Corp WT - 0.09 0.09 - 0.09 0.09 0.00 0.00% 0
PHK Pimco High Income Fund - 7.70 7.63 - 7.72 7.64 -0.08 1.04% 1,208,259
PHM Pultegroup - 39.00 38.84 - 39.60 39.49 +0.58 1.49% 2,498,184
PHO Water Resources Invesco ETF - 36.96 36.74 - 36.96 36.74 -0.27 0.73% 55,645
PHR Phreesia Inc - 29.57 28.27 - 30.04 28.38 -1.20 4.06% 105,021
PHT Pioneer High Income Trust - 9.46 9.40 - 9.585 9.40 -0.113 1.19% 71,156
PHUN Phunware Inc - 1.28 1.15 - 1.31 1.19 -0.14 10.53% 383,130
PHUNW Phunware Inc WT - 0.18 0.17 - 0.18 0.18 +0.01 5.88% 400
PHX Panhandle Royalty Company - 13.42 13.20 - 13.755 13.21 -0.28 2.08% 23,758
PHYL PGIM Active High Yield Bond ETF - 0.00 0.00 - 0.00 40.995 0.00 0.00% 0
PHYS Sprott Physical Gold Trust - 0.00 0.00 - 0.00 11.78 0.00 0.00% 0
PI Impinj Inc - 34.04 32.859 - 34.04 33.265 -0.965 2.82% 326,221
PIC Pivotal Investment Corp II Cl A - 9.84 9.84 - 9.90 9.90 +0.02 0.20% 729
PIC.U Pivotal Invt Corp II - 0.00 0.00 - 0.00 10.155 0.00 0.00% 0
PIC.W Pivotal Invt Corp II WT [Pic/W] - 0.00 0.00 - 0.00 0.85 0.00 0.00% 0
PICB Intl Corp Bond Invesco ETF - 0.00 0.00 - 0.00 26.56 0.00 0.00% 0
PICK Global Metals & Mining Producers Ishares MSCI Et - 0.00 0.00 - 0.00 28.16 0.00 0.00% 0
PICO Pico Holdings Inc - 10.58 10.53 - 10.665 10.63 -0.02 0.19% 33,835
PID Intl Dividend Achievers Invesco ETF - 16.47 16.47 - 16.518 16.50 -0.04 0.24% 64,797
PIE DWA Emerging Markets Momentum Invesco ETF - 18.66 18.66 - 18.75 18.66 -0.02 0.11% 15,545
PIH 1347 Property Ins - 4.676 4.60 - 4.72 4.62 0.00 0.00% 2,957
PIHPP 1347 Property Insurance Holdings Inc Pfd Ser A - 25.786 25.59 - 25.82 25.804 +0.106 0.41% 2,468
PII Polaris Industries Inc - 101.77 100.99 - 102.67 102.08 -0.21 0.21% 264,578
PILL Direxion Daily Pharmaceutical & Medical Bull 3X - 0.00 0.00 - 0.00 15.648 0.00 0.00% 0
PIM Putnam Master Intermediate Income - 4.70 4.68 - 4.71 4.68 -0.02 0.43% 101,840
PIN India Invesco ETF - 0.00 0.00 - 0.00 24.77 0.00 0.00% 0
PINC Premier Inc Cl A - 36.68 36.16 - 36.88 36.44 -0.22 0.60% 745,795
PING Ping Identity Holding Corp - 19.39 18.27 - 19.50 18.62 -0.62 3.22% 748,813
PINS Pinterest Inc - 19.50 19.32 - 20.06 19.50 -0.04 0.20% 7,923,755
PIO Global Water Invesco ETF - 29.28 29.25 - 29.35 29.33 +0.08 0.27% 11,669
PIR Pier 1 Imports - 7.81 7.51 - 8.813 7.63 -0.08 1.04% 93,202
PIRS Pieris Pharma - 3.90 3.78 - 3.95 3.79 -0.08 2.07% 375,750
PIXY Shiftpixy Inc - 0.23 0.23 - 0.25 0.239 -0.021 8.08% 83,239
PIY Merrill Lynch Depositor - 10.15 9.694 - 10.47 9.85 -0.36 3.53% 28,950
PIZ DWA Developed Markets Momentum Invesco ETF - 27.533 27.47 - 27.69 27.668 +0.128 0.46% 13,200
PJAN Innovator S&P 500 Power Buffer ETF January - 0.00 0.00 - 0.00 28.22 0.00 0.00% 0
PJC Piper Jaffray Companies - 76.57 74.51 - 79.16 78.55 +2.30 3.02% 86,233
PJH Prudential Financial Inc - 25.85 25.85 - 25.98 25.86 -0.12 0.46% 11,633
PJP Dynamic Pharmaceuticals Invesco ETF - 0.00 0.00 - 0.00 60.86 0.00 0.00% 0
PJT Pjt Partners Inc Cl A - 41.93 41.19 - 42.57 42.35 +0.20 0.47% 72,662
PJUL Innovator S&P 500 Power Buffer ETF - 0.00 0.00 - 0.00 26.62 0.00 0.00% 0
PJUN Innovator ETFS Trust - 0.00 0.00 - 0.00 26.987 0.00 0.00% 0
PK Park Hotels & Resorts Inc - 22.63 22.36 - 22.76 22.57 -0.05 0.22% 3,282,923
PKB Dynamic Building & Construction Invesco ETF - 0.00 0.00 - 0.00 33.90 0.00 0.00% 0
PKBK Parke Bancorp Inc - 23.06 23.06 - 23.38 23.34 +0.33 1.43% 9,782
PKD Parker Drilling Company - 19.72 19.40 - 20.22 19.66 -0.11 0.56% 13,734
PKE Park Electrochemical Corp - 15.91 15.70 - 16.58 15.92 -0.09 0.56% 114,750
PKG Packaging Corp of America - 113.00 112.19 - 113.76 113.67 +1.02 0.91% 523,609
PKI Perkinelmer - 91.10 88.31 - 91.16 89.55 -1.40 1.54% 629,917
PKO Pimco Income Opportunity Fund - 27.47 27.25 - 27.71 27.59 -0.04 0.14% 144,931
PKOH Park Ohio Hldg Cp - 33.50 31.78 - 33.80 32.18 -1.50 4.45% 29,733
PKW Buyback Achievers Invesco ETF - 67.33 67.12 - 67.40 67.38 -0.09 0.13% 36,079
PKX Posco ADR - 48.55 47.84 - 48.605 48.27 +0.10 0.21% 123,673
PLAB Photronics Inc - 12.31 12.24 - 12.40 12.27 -0.10 0.81% 243,674
PLAG Planet Green Holdings Corp - 0.00 0.00 - 0.00 3.335 0.00 0.00% 0
PLAN Anaplan Inc - 47.00 46.12 - 48.125 46.95 -0.85 1.78% 2,943,497
PLAT Wisdomtree Modern Tech Platforms Fund - 0.00 0.00 - 0.00 26.15 0.00 0.00% 0
PLAY Dave & Buster's Ente - 39.14 38.827 - 39.41 38.98 -0.115 0.29% 304,336
PLBC Plumas Bancorp - 26.99 23.22 - 26.99 24.00 -0.32 1.32% 3,214
PLC Principal U.S. Large-Cap Multi-Factor Core Index - 25.34 25.64 - 25.85 25.824 +0.184 0.72% 15
PLCE Children's Place Inc - 81.25 79.811 - 81.84 79.98 -1.20 1.48% 473,519
PLCY Active Weighting Funds - 0.00 0.00 - 0.00 23.184 0.00 0.00% 0
PLD Prologis Inc - 89.11 88.91 - 90.40 89.89 +0.79 0.89% 1,596,493
PLG Platinum Group Metals Ltd - 0.00 0.00 - 0.00 1.42 0.00 0.00% 0
PLIN China Xiangtai Food Company - 4.20 4.051 - 4.345 4.14 +0.03 0.73% 33,935
PLL Piedmont Lithium Ltd ADR - 7.00 7.00 - 7.05 7.00 -0.07 0.99% 2,016
PLM Polymet Mining - 0.00 0.00 - 0.00 0.336 0.00 0.00% 0
PLMR Palomar Holdings Inc - 47.03 47.03 - 49.36 47.87 +1.37 2.95% 199,502
PLNT Planet Fitness - 71.20 71.00 - 71.84 71.51 +0.06 0.08% 989,427
PLOW Douglas Dynamics - 53.09 52.62 - 54.07 54.01 +0.84 1.58% 73,207
PLPC Preformed Line Prd - 64.19 63.80 - 64.465 64.29 +0.13 0.20% 2,474
PLSE Pulse Biosciences CS - 14.00 13.74 - 14.17 13.94 -0.15 1.06% 51,545
PLT Plantronics - 26.08 24.90 - 26.47 26.40 +0.18 0.69% 540,944
PLTM Graniteshares Platinum Shares ETF - 0.00 0.00 - 0.00 8.82 0.00 0.00% 0
PLUG Plug Power Inc - 3.56 3.52 - 3.77 3.75 +0.26 7.45% 13,205,811
PLUS Eplus Inc - 84.05 83.31 - 85.23 83.51 -0.47 0.56% 65,396
PLW 1-30 Laddered Treasury Invesco ETF - 34.84 34.81 - 34.895 34.85 +0.074 0.21% 73,976
PLX Protalix Biotherapeutics - 0.00 0.00 - 0.00 0.195 0.00 0.00% 0
PLXP Plx Pharma Inc - 4.98 4.414 - 5.00 4.97 -0.03 0.60% 464
PLXS Plexus Cp - 76.05 75.955 - 77.03 76.58 +0.60 0.79% 199,598
PLY-A Plymouth Industrial REIT Inc Cum Red Pfd Ser A - 0.00 0.00 - 0.00 26.85 0.00 0.00% 0
PLYA Playa Hotels & Resorts N.V. - 7.24 7.24 - 7.37 7.26 -0.03 0.41% 218,285
PLYM Plymouth Industrial REIT Inc - 0.00 0.00 - 0.00 17.65 0.00 0.00% 0
PM Philip Morris International Inc - 85.00 83.594 - 85.32 84.79 0.00 0.00% 2,963,206
PMBC Pacific Mercantile - 7.13 7.07 - 7.16 7.16 +0.05 0.70% 24,511
PMD Psychemedics - 9.38 9.38 - 9.70 9.69 +0.24 2.54% 13,272
PME Pingtan Marine - 1.62 1.41 - 1.64 1.45 -0.18 11.04% 38,846
PMF Pimco Muni - 15.03 14.99 - 15.18 15.03 -0.07 0.46% 32,675
PML Pimco Muni II - 15.57 15.56 - 15.72 15.66 +0.09 0.58% 76,110
PMM Putnam Managed Muni Income Trust - 7.85 7.80 - 7.89 7.83 -0.05 0.63% 183,563
PMO Putnam Muni Opportunities Trust - 12.99 12.96 - 13.04 13.04 +0.03 0.23% 75,127
PMOM Principal Sustainable Momentum Index ETF - 28.56 28.27 - 28.56 28.56 +0.29 1.03% 130
PMR Dynamic Retail Invesco ETF - 0.00 0.00 - 0.00 41.97 0.00 0.00% 0
PMT Pennymac Mortgage Investment Trust - 22.62 22.56 - 22.795 22.66 0.00 0.00% 820,261
PMT-A Pennymac Mtg Invt TR [Pmt/Pa] - 0.00 0.00 - 0.00 27.00 0.00 0.00% 0
PMT-B Pennymac Mtg Invt TR [Pmt/Pb] - 0.00 0.00 - 0.00 26.606 0.00 0.00% 0
PMTS CPI Card Group - 0.969 0.95 - 1.03 0.981 -0.029 2.87% 19,998
PMX Pimco Muni Income Fund III - 12.58 12.559 - 12.74 12.66 +0.07 0.56% 27,740
PNBK Patriot Natl Bncp - 12.34 12.25 - 12.383 12.37 0.00 0.00% 4,849
PNC PNC Bank - 150.52 149.41 - 152.43 151.71 +0.85 0.56% 1,443,010
PNC-P PNC Financial Services Group [Pnc/Pp] - 0.00 0.00 - 0.00 27.29 0.00 0.00% 0
PNC-Q PNC Financial Services Group [Pnc/Pq] - 0.00 0.00 - 0.00 25.482 0.00 0.00% 0
PNF Pimco New York Muni - 13.98 13.886 - 14.46 14.41 +0.47 3.37% 66,402
PNFP Pinnacle Finl Ptnrs - 59.71 59.33 - 60.28 60.17 +0.16 0.27% 324,469
PNI Pimco New York Muni II - 11.92 11.87 - 11.92 11.889 -0.031 0.26% 5,928
PNM PNM Resources Inc - 48.42 48.18 - 49.03 48.45 +0.04 0.08% 223,873
PNNT Pennantpark Investme - 5.94 5.915 - 5.97 5.94 -0.02 0.34% 157,109
PNNTG Pennantpark Investment Corp 5.50% Notes D - 25.40 25.30 - 25.50 25.392 -0.098 0.38% 12,202
PNOV Innovator S&P 500 Power Buffer ETF November - 0.00 0.00 - 0.00 25.87 0.00 0.00% 0
PNQI Nasdaq Internet Invesco ETF - 133.30 133.30 - 134.29 133.85 +0.59 0.44% 16,483
PNR Pentair Ltd - 43.27 43.06 - 43.56 43.37 -0.11 0.25% 714,509
PNRG Primeenergy Cp - 135.00 135.00 - 150.78 149.40 +9.60 6.87% 3,842
PNRL Paringa Resources Ltd ADR - 1.55 1.55 - 1.70 1.70 +0.20 13.33% 4,051
PNTG The Pennant Group Inc - 19.45 18.50 - 22.34 21.56 +2.09 10.73% 142,975
PNW Pinnacle West Capital Corp - 87.68 86.66 - 88.59 86.80 -0.81 0.92% 941,445
POAI Predictive Oncology Inc - 4.00 3.383 - 4.00 3.90 +0.055 1.43% 23,609
POCT Innovator S&P 500 Power Buffer ETF - 0.00 0.00 - 0.00 25.43 0.00 0.00% 0
PODD Insulet Corp - 180.70 180.355 - 183.98 182.49 +2.15 1.19% 797,662
POL Polyone Corp - 32.58 32.51 - 33.255 32.80 +0.04 0.12% 279,053
POLA Polar Power Inc - 2.17 2.06 - 2.188 2.11 -0.09 4.09% 39,185
POOL Pool Corp - 207.37 206.71 - 209.445 208.53 +1.21 0.58% 132,008
POPE Pope Resource Uts - 85.15 84.68 - 86.98 86.98 +0.08 0.09% 740
POR Portland General Electric Company - 55.55 55.155 - 56.02 55.27 -0.22 0.40% 380,205
POST Post Holdings Inc - 106.19 105.31 - 106.66 106.06 -0.30 0.28% 238,777
POTX Global X Cannabis ETF - 15.10 14.05 - 15.10 14.12 -0.833 5.57% 40,524
POWI Power Integratn - 92.31 89.97 - 92.31 90.04 -2.57 2.78% 174,204
POWL Powell Inds Inc - 39.74 39.14 - 39.78 39.26 -0.55 1.38% 21,714
PPA Aerospace & Defense Invesco ETF - 0.00 0.00 - 0.00 70.09 0.00 0.00% 0
PPBI Pacific Premier Bncp - 32.47 32.03 - 32.70 32.69 +0.03 0.09% 247,238
PPC Pilgrim's Pride - 32.43 31.94 - 32.58 32.12 -0.17 0.53% 697,908
PPDF Ppdai Group Inc - 2.99 2.86 - 3.07 2.87 -0.14 4.65% 2,762,013
PPDM Portfolio Developed Markets ETF - 0.00 0.00 - 0.00 23.637 0.00 0.00% 0
PPEM Portfolio Emerging Markets ETF - 0.00 0.00 - 0.00 21.329 0.00 0.00% 0
PPG PPG Industries - 129.00 128.25 - 129.77 128.92 -0.58 0.45% 924,925
PPH Pharmaceutical Vaneck ETF - 0.00 0.00 - 0.00 61.53 0.00 0.00% 0
PPHI Positive Physicians Holdings Inc - 12.01 12.01 - 12.02 12.02 0.00 0.00% 649
PPIH Perma-Pipe International Holdings Inc - 9.00 8.881 - 9.14 9.00 0.00 0.00% 33,737
PPL PPL Corp - 33.85 33.56 - 34.15 33.65 -0.26 0.77% 6,596,237
PPLC Portfolio S&P 500 ETF - 0.00 0.00 - 0.00 43.09 0.00 0.00% 0
PPLN Cushing 30 MLP Index Etns Due June 15 2037 - 0.00 0.00 - 0.00 14.423 0.00 0.00% 0
PPLT Physical Platinum - 0.00 0.00 - 0.00 83.85 0.00 0.00% 0
PPMC Portfolio S&P Mid Cap ETF - 0.00 0.00 - 0.00 26.062 0.00 0.00% 0
PPR VOYA Prime Rate Trust - 4.80 4.79 - 4.85 4.84 +0.04 0.83% 240,464
PPSC Portfolio S&P Small Cap - 0.00 0.00 - 0.00 37.008 0.00 0.00% 0
PPSI Pioneer Pwr Sol - 3.46 3.05 - 3.46 3.18 -0.12 3.64% 395
PPT Putnam Premier Income Trust - 5.44 5.40 - 5.44 5.41 -0.03 0.55% 309,147
PPTY Ppty U.S. Diversified Real Estate ETF - 0.00 0.00 - 0.00 32.707 0.00 0.00% 0
PPX PPL Capital Funding Inc - 25.64 25.61 - 25.693 25.61 -0.07 0.27% 7,076
PQG Pq Group Holdings Inc - 15.57 14.94 - 16.38 15.53 -0.63 3.90% 120,498
PQIN PGIM Qma Strategic Alpha Intl Equity ETF - 0.00 0.00 - 0.00 54.108 0.00 0.00% 0
PQLC PGIM Qma Strategic Alpha Large-Cap Core ETF - 0.00 0.00 - 0.00 55.238 0.00 0.00% 0
PQSG PGIM Qma Strategic Alpha Small-Cap Growth ETF - 0.00 0.00 - 0.00 51.182 0.00 0.00% 0
PQSV PGIM ETF Trust ETF PGIM Qma Strategic Alpha Smal - 0.00 0.00 - 0.00 51.24 0.00 0.00% 0
PRA Pro-Assurance Corp - 37.57 37.42 - 38.64 37.88 +0.05 0.13% 183,132
PRAA Pra Group Inc - 36.28 36.10 - 36.39 36.20 -0.23 0.63% 119,777
PRAH Pra Health - 105.45 105.01 - 105.98 105.72 +0.23 0.22% 268,646
PRCP Perceptron Inc - 5.04 4.90 - 5.11 4.90 -0.25 4.85% 10,187
PRE-F Partnerre Ltd [Pre/Pf] - 0.00 0.00 - 0.00 25.807 0.00 0.00% 0
PRE-G Partnerre Ltd [Pre/Pg] - 0.00 0.00 - 0.00 26.80 0.00 0.00% 0
PRE-H Partnerre Ltd [Pre/Ph] - 0.00 0.00 - 0.00 27.88 0.00 0.00% 0
PRE-I Partnerre Ltd [Pre/Pi] - 0.00 0.00 - 0.00 25.98 0.00 0.00% 0
PREF Principal Spectrum Preferred Securities Active E - 0.00 0.00 - 0.00 100.50 0.00 0.00% 0
PRF FTSE RAFI US 1000 Invesco ETF - 0.00 0.00 - 0.00 123.66 0.00 0.00% 0
PRFT Perficient Inc - 40.66 40.53 - 41.65 41.60 +1.05 2.59% 441,377
PRFZ FTSE RAFI US 1500 Small- Mid Invesco ETF - 132.85 132.27 - 132.85 132.58 -0.54 0.41% 22,507
PRGO Perrigo Company - 49.29 48.19 - 49.51 48.97 -0.41 0.83% 1,163,689
PRGS Progress Software - 41.36 41.09 - 41.75 41.56 +0.20 0.48% 144,262
PRGX Prgx Global Inc - 4.72 4.72 - 4.85 4.85 +0.04 0.83% 5,119
PRH Prudential Financial Inc - 25.82 25.77 - 25.90 25.85 -0.05 0.19% 21,415
PRI Primerica Inc - 130.25 129.86 - 131.89 131.10 +0.48 0.37% 102,242
PRI-A Priority Income Fund Inc [Prif/Pa] - 0.00 0.00 - 0.00 24.934 0.00 0.00% 0
PRI-B Priority Income Fund Inc [Prif/Pb] - 0.00 0.00 - 0.00 24.973 0.00 0.00% 0
PRI-C Priority Income Fund Inc [Prif/Pc] - 0.00 0.00 - 0.00 25.234 0.00 0.00% 0
PRI-D Priority Income Fund Inc [Prif/Pd] - 0.00 0.00 - 0.00 25.603 0.00 0.00% 0
PRI-E Priority Income Fund Inc 6.375% Prf Redeem 31/12 - 0.00 0.00 - 0.00 24.805 0.00 0.00% 0
PRID Insightshares Lgbt Employment Equality ETF - 0.00 0.00 - 0.00 28.635 0.00 0.00% 0
PRIM Primoris Services Cp - 21.61 21.278 - 21.61 21.34 -0.31 1.43% 80,707
PRK Park National Corp - 0.00 0.00 - 0.00 100.27 0.00 0.00% 0
PRLB Proto Labs Inc - 97.00 96.23 - 98.603 96.80 -0.71 0.73% 82,630
PRMW Primo Water Corp - 10.03 9.69 - 10.045 9.695 -0.375 3.72% 420,400
PRN DWA Industrials Momentum Invesco ETF - 67.40 67.40 - 67.87 67.438 -0.065 0.10% 12,383
PRNB Principia Biopharma Inc - 29.64 28.93 - 29.83 29.11 -0.94 3.13% 151,828
PRNT 3D Printing ETF - 0.00 0.00 - 0.00 21.465 0.00 0.00% 0
PRO Pros Holdings - 53.99 52.27 - 54.90 54.76 +0.40 0.74% 264,347
PROF Profound Medical Corp - 8.278 8.278 - 8.75 8.50 -0.20 2.30% 2,958
PROS Prosight Global Inc - 16.59 16.08 - 17.17 16.15 -0.69 4.10% 53,443
PROV Provident Financial - 21.74 21.57 - 21.79 21.67 +0.04 0.18% 6,061
PRPH Prophase Labs Inc - 1.946 1.946 - 2.03 2.03 +0.21 11.54% 373
PRPL Purple Innovation Inc - 8.00 7.62 - 8.36 7.89 -0.26 3.19% 362,385
PRPO Precipio Inc - 2.12 2.00 - 2.18 2.14 -0.04 1.83% 168,359
PRQR Proqr Therapeutics - 6.92 6.20 - 6.972 6.25 -0.64 9.29% 360,177
PRS Prudential Financial Inc 5.625% Junior - 26.63 26.49 - 26.719 26.68 +0.05 0.19% 68,839
PRSC Providence Svc Cp - 62.82 62.82 - 64.94 64.37 +1.58 2.52% 76,705
PRSP Perspecta Inc - 27.71 27.60 - 28.17 27.70 -0.05 0.18% 643,824
PRT Permrock Royalty Trust Trust Units - 6.30 6.054 - 6.60 6.17 -0.235 3.67% 57,353
PRTA Prothena Corp - 10.44 10.18 - 10.67 10.24 -0.23 2.20% 173,294
PRTH Priority Techno Holdings Inc - 3.34 2.97 - 3.46 3.33 -0.01 0.30% 23,353
PRTK Paratek Pharma Inc - 3.31 3.01 - 3.35 3.13 -0.22 6.57% 626,861
PRTO Proteon Thera Com ST - 0.293 0.27 - 0.293 0.276 -0.012 4.17% 126,133
PRTS U.S. Auto Parts Netw - 2.47 2.30 - 2.49 2.39 -0.02 0.83% 111,325
PRTY Party City Holdco Inc - 1.86 1.73 - 1.90 1.76 -0.13 6.88% 5,712,787
PRU Prudential Financial Inc - 93.34 92.37 - 93.635 93.14 -0.51 0.54% 2,068,085
PRVB Provention Bio Inc - 8.07 7.81 - 8.28 7.88 -0.19 2.35% 264,077
PRVL Prevail Therapeutics Inc - 10.71 10.21 - 11.195 11.02 +0.40 3.77% 52,520
PS Pluralsight Inc Cl A - 17.90 17.46 - 17.90 17.48 -0.51 2.83% 910,167
PSA Public Storage - 213.75 211.67 - 215.52 213.54 +0.33 0.15% 703,820
PSA-A Public Storage [Psa/Pa] - 0.00 0.00 - 0.00 25.32 0.00 0.00% 0
PSA-B Public Storage [Psa/Pb] - 0.00 0.00 - 0.00 25.97 0.00 0.00% 0
PSA-C Public Storage [Psa/Pc] - 0.00 0.00 - 0.00 25.525 0.00 0.00% 0
PSA-D Public Storage [Psa/Pd] - 0.00 0.00 - 0.00 25.23 0.00 0.00% 0
PSA-E Public Storage [Psa/Pe] - 0.00 0.00 - 0.00 25.184 0.00 0.00% 0
PSA-F Public Storage [Psa/Pf] - 0.00 0.00 - 0.00 25.85 0.00 0.00% 0
PSA-G Public Storage [Psa/Pg] - 0.00 0.00 - 0.00 25.68 0.00 0.00% 0
PSA-H Public Storage [Psa/Ph] - 0.00 0.00 - 0.00 27.36 0.00 0.00% 0
PSA-I Public Storage [Psa/Pi] - 0.00 0.00 - 0.00 25.75 0.00 0.00% 0
PSA-V Public Storage [Psa/Pv] - 0.00 0.00 - 0.00 25.32 0.00 0.00% 0
PSA-W Public Storage [Psa/Pw] - 0.00 0.00 - 0.00 25.21 0.00 0.00% 0
PSA-X Public Storage [Psa/Px] - 0.00 0.00 - 0.00 25.27 0.00 0.00% 0
PSB Business Parks - 175.47 174.81 - 177.42 176.11 +0.34 0.19% 52,586
PSB-U PS Business Pks Inc Calif [Psb/Pu] - 0.00 0.00 - 0.00 25.29 0.00 0.00% 0
PSB-V PS Business Pks Inc Calif [Psb/Pv] - 0.00 0.00 - 0.00 25.26 0.00 0.00% 0
PSB-W PS Business Pks Inc Calif [Psb/Pw] - 0.00 0.00 - 0.00 25.47 0.00 0.00% 0
PSB-X PS Business Pks Inc Calif [Psb/Px] - 0.00 0.00 - 0.00 25.53 0.00 0.00% 0
PSB-Y PS Business Pks Inc Calif [Psb/Py] - 0.00 0.00 - 0.00 25.58 0.00 0.00% 0
PSB-Z PS Business Parks Inc Prf Perpetual USD 25 Dp Sh - 0.00 0.00 - 0.00 24.79 0.00 0.00% 0
PSC Resources Prospect Ltd - 31.33 31.33 - 31.67 31.525 -0.145 0.46% 612
PSCC S&P Smallcap Consumer Staples Invesco ETF - 0.00 0.00 - 0.00 73.70 0.00 0.00% 0
PSCD S&P Smallcap Consumer Discretionary Invesco ETF - 0.00 0.00 - 0.00 61.98 0.00 0.00% 0
PSCE S&P Smallcap Energy Invesco ETF - 0.00 0.00 - 0.00 6.46 0.00 0.00% 0
PSCF S&P Smallcap Financials Invesco ETF - 0.00 0.00 - 0.00 56.179 0.00 0.00% 0
PSCH S&P Smallcap Health Care Invesco ETF - 0.00 0.00 - 0.00 119.41 0.00 0.00% 0
PSCI S&P Smallcap Industrials Invesco ETF - 0.00 0.00 - 0.00 70.249 0.00 0.00% 0
PSCM S&P Smallcap Materials Invesco ETF - 0.00 0.00 - 0.00 45.93 0.00 0.00% 0
PSCT S&P Smallcap Information Technology Invesco ETF - 0.00 0.00 - 0.00 93.82 0.00 0.00% 0
PSCU S&P Smallcap Utilities Invesco ETF - 0.00 0.00 - 0.00 50.61 0.00 0.00% 0
PSDO Presidio Inc - 16.56 16.56 - 16.58 16.57 +0.01 0.06% 910,926
PSEC Prospect Capital Cp - 6.46 6.45 - 6.51 6.50 +0.04 0.62% 2,181,908
PSEP Innovator S&P 500 Power Buffer ETF September - 0.00 0.00 - 0.00 25.443 0.00 0.00% 0
PSET Principal Price Setters ETF - 39.814 39.75 - 39.814 39.787 0.00 0.00% 138
PSF Cohen & Steers Preferred Fund - 29.84 29.66 - 30.242 30.21 +0.39 1.31% 11,217
PSI Dynamic Semiconductors Invesco ETF - 0.00 0.00 - 0.00 63.95 0.00 0.00% 0
PSJ Dynamic Software Invesco ETF - 0.00 0.00 - 0.00 98.50 0.00 0.00% 0
PSK Wells Fargo Preferred Stock SPDR - 0.00 0.00 - 0.00 43.82 0.00 0.00% 0
PSL DWA Consumer Staples Momentum Invesco ETF - 70.76 70.76 - 71.46 71.46 +0.83 1.18% 10,493
PSLV Sprott Physical Silver Trust ETV - 0.00 0.00 - 0.00 6.20 0.00 0.00% 0
PSM Principal U.S. Small-Midcap Multi-Factor Core IN - 25.74 25.54 - 25.74 25.74 +0.20 0.78% 110
PSMB Balanced Multi-Asset Allocation Invesco ETF - 0.00 0.00 - 0.00 14.36 0.00 0.00% 0
PSMC Conservative Multi-Asset Allocation Invesco ETF - 0.00 0.00 - 0.00 13.105 0.00 0.00% 0
PSMG Growth Multi-Asset Allocation Invesco ETF - 0.00 0.00 - 0.00 14.93 0.00 0.00% 0
PSMM Moderately Conservative Multi-Asset Allocation - 0.00 0.00 - 0.00 13.93 0.00 0.00% 0
PSMT Pricesmart Inc - 72.50 72.29 - 73.03 72.62 -0.18 0.25% 112,331
PSN Parsons Corp - 39.00 38.00 - 39.50 38.99 +0.06 0.15% 519,212
PSNL Personalis Inc - 9.74 8.70 - 9.74 8.89 -0.85 8.73% 563,713
PSO Pearson Plc - 8.73 8.64 - 8.79 8.64 -0.07 0.80% 239,920
PSP Global Listed Private Equity Invesco ETF - 0.00 0.00 - 0.00 12.35 0.00 0.00% 0
PSQ QQQ Short Proshares - 0.00 0.00 - 0.00 25.87 0.00 0.00% 0
PSR Active U.S. Real Estate Invesco ETF - 0.00 0.00 - 0.00 95.325 0.00 0.00% 0
PST Ultrashort 7-10 Year Treasury Proshares - 0.00 0.00 - 0.00 18.898 0.00 0.00% 0
PSTG Pure Storage Inc - 20.01 19.98 - 20.49 20.48 +0.48 2.40% 3,390,454
PSTI Pluristem Therapeutc - 3.26 3.16 - 3.28 3.21 -0.02 0.62% 38,719
PSTL Postal Realty Trust Cl A - 16.004 15.948 - 16.15 16.03 +0.03 0.19% 4,259
PSTV Plus Therapeutics Inc - 2.60 2.35 - 2.63 2.38 -0.33 12.18% 612,145
PSTVZ Plus Therapeutics Inc WT - 0.004 0.003 - 0.007 0.003 -0.001 25.00% 111,583
PSV Hermitage Offshore Services Ltd - 1.09 0.637 - 1.75 1.66 +0.59 55.14% 1,279,106
PSX Phillips 66 - 118.15 117.53 - 118.67 118.65 +0.29 0.25% 1,231,376
PSXP Phillips 66 Partners LP - 55.00 54.153 - 55.63 54.39 -0.74 1.34% 199,347
PT Pintec Technology Holdings Ltd ADR - 0.53 0.402 - 0.53 0.477 -0.034 6.65% 129,912
PTBD Pacer Trendpilot US Bond ETF - 0.00 0.00 - 0.00 25.065 0.00 0.00% 0
PTC Ptc Inc - 73.39 72.00 - 73.77 72.81 -1.28 1.73% 850,790
PTCT Ptc Therapeutics - 43.84 43.32 - 44.53 44.33 +0.64 1.46% 580,640
PTE Polarityte Inc - 3.29 3.08 - 3.36 3.15 -0.14 4.26% 135,456
PTEN Patterson-Uti Energy - 8.63 8.38 - 8.65 8.57 -0.19 2.17% 3,364,425
PTEU Pacer Trendpilot European Index ETF - 0.00 0.00 - 0.00 27.745 0.00 0.00% 0
PTF DWA Technology Momentum Invesco ETF - 74.466 74.36 - 75.13 74.802 +0.092 0.12% 39,719
PTGX Protagonist Therapeutics Inc - 10.60 9.95 - 10.60 10.20 -0.475 4.45% 285,044
PTH DWA Healthcare Momentum Invesco ETF - 84.53 84.365 - 84.805 84.62 +0.32 0.38% 3,591
PTI Proteostasis Ther - 1.07 1.05 - 1.11 1.08 +0.03 2.86% 659,931
PTIN Pacer Trendpilot International ETF - 0.00 0.00 - 0.00 26.38 0.00 0.00% 0
PTLA Portola Pharma - 27.10 27.10 - 28.18 28.05 +0.84 3.09% 603,325
PTLC Pacer Trendpilot 750 ETF - 0.00 0.00 - 0.00 32.62 0.00 0.00% 0
PTMC Pacer Trendpilot 450 ETF - 0.00 0.00 - 0.00 30.18 0.00 0.00% 0
PTMN Portman Ridge Finance Corp - 2.06 2.03 - 2.12 2.04 -0.02 0.97% 178,676
PTN Palatin Technologies - 0.00 0.00 - 0.00 0.791 0.00 0.00% 0
PTNQ Pacer Trendpilot 100 ETF - 0.00 0.00 - 0.00 38.553 0.00 0.00% 0
PTNR Partner Comm Co. Ltd - 4.76 4.76 - 4.999 4.875 +0.575 13.37% 99,860
PTON Peloton Interactive Inc - 27.34 26.25 - 30.36 30.25 +3.02 11.09% 9,000,807
PTR Petrochina Company Ltd - 47.70 46.70 - 47.70 46.79 -0.91 1.91% 120,831
PTSI P A M Transport Sv - 56.03 56.03 - 57.47 57.47 +0.91 1.61% 2,967
PTVCA Protective Insurance Corp Cl A - 14.787 14.69 - 14.90 14.75 0.00 0.00% 358
PTVCB Protective Insurance Corp Cl B - 16.05 16.05 - 16.255 16.17 +0.11 0.68% 17,781
PTY Pimco Corporate Opportunity Fund - 18.30 18.21 - 18.48 18.37 +0.02 0.11% 347,997
PUB Peoples Utah - 29.32 28.98 - 29.39 28.98 -0.40 1.36% 6,061
PUI DWA Utilities Momentum Invesco ETF - 33.53 33.45 - 33.722 33.45 +0.07 0.21% 47,223
PUK Prudential Public Ltd Company - 33.85 33.62 - 34.00 33.87 -0.11 0.32% 319,879
PUK-A Prudential [Puk/Pa] - 0.00 0.00 - 0.00 26.94 0.00 0.00% 0
PULM Pulmatrix Inc - 0.72 0.72 - 0.80 0.765 +0.005 0.66% 124,319
PULS PGIM Ultra Short Bond ETF - 0.00 0.00 - 0.00 50.10 0.00 0.00% 0
PUMP Propetro Holding Corp - 8.29 7.78 - 8.44 8.00 -0.39 4.65% 2,018,495
PUTW Wisdomtree CBOE S&P 500 Put Write - 0.00 0.00 - 0.00 28.47 0.00 0.00% 0
PUYI Puyi Inc ADR - 5.50 5.40 - 5.64 5.40 -0.30 5.26% 5,296
PVAC Penn VA Corp - 26.16 25.245 - 26.19 26.175 -0.105 0.40% 120,794
PVAL Principal Contrarian Value Index ETF - 27.90 27.90 - 27.98 27.90 -0.08 0.29% 104
PVBC Provident Bancorp CS - 11.74 11.58 - 11.84 11.74 -0.01 0.09% 47,637
PVG Pretium Res Inc - 9.20 9.20 - 9.43 9.41 +0.20 2.17% 1,046,804
PVH Phillips-Van Heusen Corp - 99.59 97.75 - 99.95 99.81 -0.11 0.11% 618,467
PVI Vrdo Tax-Free Weekly Invesco ETF - 0.00 0.00 - 0.00 24.93 0.00 0.00% 0
PVL Permianville Royalty Trust - 1.85 1.65 - 1.955 1.67 -0.24 12.57% 276,473
PVT Pivotal Acquisition Corp Cl A - 10.09 10.07 - 10.12 10.11 0.00 0.00% 264,103
PVT.U Pivotal Acquisition Corp - 0.00 0.00 - 0.00 11.09 0.00 0.00% 0
PVT.W Pivotal Acquisition Corp WT [Pvt/W] - 0.00 0.00 - 0.00 0.78 0.00 0.00% 0
PVTL Pivotal Software Inc - 14.99 14.98 - 15.015 15.01 0.00 0.00% 1,083,408
PW Power REIT (Md) - 0.00 0.00 - 0.00 8.49 0.00 0.00% 0
PW-A Power REIT 7.75% Series A Cumul - 0.00 0.00 - 0.00 27.00 0.00 0.00% 0
PWB Dynamic Large Cap Growth Invesco ETF - 0.00 0.00 - 0.00 49.48 0.00 0.00% 0
PWC Dynamic Market Invesco ETF - 0.00 0.00 - 0.00 97.171 0.00 0.00% 0
PWFL Powerfleet Inc - 5.76 5.572 - 5.79 5.63 -0.17 2.93% 139,675
PWOD Penns Woods Bancorp - 30.81 30.81 - 31.04 30.91 -0.25 0.80% 1,462
PWR Quanta Services - 42.22 41.38 - 42.71 42.06 -0.36 0.85% 760,324
PWS Pacer Trendpilot - 0.00 0.00 - 0.00 23.354 0.00 0.00% 0
PWV Dynamic Large Cap Value Invesco ETF - 0.00 0.00 - 0.00 40.635 0.00 0.00% 0
PWZ California Amt-Free Municipal Bond Invesco ETF - 0.00 0.00 - 0.00 27.22 0.00 0.00% 0
PXD Pioneer Natural Resources Company - 133.01 131.60 - 134.40 133.20 -1.08 0.80% 789,654
PXE Dynamic Energy Exploration & Production Invesco - 0.00 0.00 - 0.00 15.57 0.00 0.00% 0
PXF FTSE RAFI Dev Markets Ex-U.S. Invesco ETF - 0.00 0.00 - 0.00 41.69 0.00 0.00% 0
PXH FTSE RAFI Emrg Markets Invesco ETF - 0.00 0.00 - 0.00 21.03 0.00 0.00% 0
PXI DWA Energy Momentum Invesco ETF - 26.48 26.016 - 26.48 26.161 -0.519 1.95% 38,871
PXJ Dynamic Oil & Gas Services Invesco ETF - 0.00 0.00 - 0.00 4.745 0.00 0.00% 0
PXLW Pixelworks Inc - 3.13 2.95 - 3.13 2.98 -0.15 4.79% 473,099
PXQ Dynamic Networking Invesco ETF - 0.00 0.00 - 0.00 59.608 0.00 0.00% 0
PXS Pyxis Tankers - 1.19 1.10 - 1.19 1.12 -0.07 5.88% 120,580
PY Principal Shareholders Yield ETF - 33.69 33.64 - 33.825 33.825 0.00 0.00% 0
PYN Pimco New York Muni Income Fund III - 9.85 9.69 - 9.90 9.80 +0.062 0.64% 2,947
PYPE Etracs Core Midstream Index ETN - 0.00 0.00 - 0.00 19.589 0.00 0.00% 0
PYPL Paypal Holdings - 103.85 102.98 - 104.20 103.66 -0.54 0.52% 4,485,474
PYS Pplus Trust - 19.07 18.99 - 19.132 19.04 +0.045 0.24% 5,302
PYT Pplus Trust - 21.007 21.007 - 21.63 21.49 0.00 0.00% 2,112
PYX Pyxus International Inc - 8.69 7.56 - 8.874 7.60 -1.09 12.54% 504,657
PYZ DWA Basic Materials Momentum Invesco ETF - 60.868 60.729 - 61.12 60.729 -0.181 0.30% 1,681
PZA National Amt-Free Municipal Bond Invesco ETF - 0.00 0.00 - 0.00 26.37 0.00 0.00% 0
PZC Pimco California Muni Income Fund III - 11.33 11.22 - 11.401 11.40 +0.12 1.06% 23,290
PZD Cleantech Invesco ETF - 0.00 0.00 - 0.00 47.20 0.00 0.00% 0
PZG Paramount Gold and Silver - 0.00 0.00 - 0.00 0.69 0.00 0.00% 0
PZN Pzena Investment Management Inc - 8.715 8.555 - 8.90 8.66 -0.10 1.14% 22,107
PZT New York Amt-Free Municipal Bond Invesco ETF - 0.00 0.00 - 0.00 25.31 0.00 0.00% 0
PZZA Papa John's Intl - 59.63 59.22 - 60.07 59.74 +0.04 0.07% 898,613


2598  3061  394  2926 

ActiveGainersLosers
Top 10 Active Counters
 NameLastChange 
 CHK 0.644-0.057 
 AMD 39.88+1.32 
 ACB 2.28-0.45 
 I 8.03-5.38 
 AABA 19.630.00 
 GE 11.44-0.08 
 F 8.950.00 
 UBER 26.75-0.04 
 AMRN 22.60-1.42 
 SNAP 14.69+0.75 
Partners & Brokers