Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
PAAPlains All American Pipeline LP13.6812.7613.679,530,6000.130.96 
PACGrupo Aeroportuario Del Pacifico109.1103.1108.4159,500-0.60.57 
PAC.WRanpak Hlds Corp Wt[Pack/W]1.4901.4501.49020,300-0.0100.67 
PACDPacific Drilling S.A.1.7501.1901.560678,4000.31024.80 
PACKRanpak Holdings Corp8.4308.1108.31065,300-0.0300.36 
PAGPenske Automotive Group46.0743.5046.02448,2000.881.95 
PAGPPlains Gp Holdings LP13.8012.9113.776,601,400-0.010.07 
PAGSPagseguro Digital Ltd Cl A31.6328.6131.379,873,000-1.374.18 
PAIPacific American Income Shares15.1714.4814.4836,300-0.624.11 
PAMPampa Energia S.A.12.1111.3911.85900,700-0.030.25 
PANWPalo Alto Networks Inc191.3181.1184.63,596,000-2.91.57 
PARPar Technology Corp27.1525.7626.49511,200-0.511.89 
PARRPar Petroleum Corp17.0016.2516.59462,100-0.271.60 
PAYCPaycom Software Inc283.6264.5282.71,463,6001.30.46 
PBProsperity Bancshares66.9163.6864.601,148,700-3.254.79 
PBAPembina Pipeline Cor36.1234.1436.122,561,300-0.441.20 
PBBProspect Capital Corp25.4225.1525.4219,0000.120.47 
PBCProspect Capital Corp 6.875% Notes Due25.6025.3725.3916,100-0.371.44 
PBFPBF Energy Inc22.6821.2622.392,488,500-0.140.62 
PBFXPBF Logistics LP18.9917.6618.97446,2000.060.32 
PBHPrestige Brand Holdings37.3635.7037.36621,300-0.290.77 
PBIPitney Bowes Inc3.5703.2403.4204,560,6000.1003.01 
PBI-BPitney Bowes Inc [Pbi/Pb]20.2118.2018.20601,800-2.5012.08 
PBRPetroleo Brasileiro S.A. Petrobras12.1111.5112.1046,960,4000.020.17 
PBR.APetroleo Brasileiro Sa Petrobr ADR11.3110.8811.2616,328,100-0.100.88 
PBTPermian Basin Royalty Trust3.7503.4603.740364,3000.1905.35 
PBYProspect Capital Corp 6.25% Notes Due25.5025.0325.3911,500-0.010.03 
PCFPutnam High Income Bond Fund9.0608.7108.74061,600-0.3603.96 
PCGPacific Gas & Electric Company16.1915.2015.5013,626,300-0.835.08 
PCIPimco Dynamic Credit Income Fun23.6823.0023.502,640,000-0.451.88 
PCKPimco California Muni II10.0409.7339.900124,500-0.1101.10 
PCMPimco Commercial Mortgage Securities10.9110.3510.53158,900-0.514.62 
PCNPimco Corporate17.0115.9016.29772,500-1.226.97 
PCQPimco California Muni19.1918.6118.8231,3000.090.48 
PDPagerduty Inc20.9418.0120.601,831,0002.0110.81 
PDIPimco Dynamic Income Fund29.7928.6829.561,334,400-1.123.65 
PDMPiedmont Office Realty Trust21.8020.8321.591,656,600-0.381.73 
PDSPrecision Drilling Corp1.2801.1801.2201,351,200-0.0100.81 
PDTJohn Hancock Premium Dividend Fund15.6114.5214.92650,100-1.106.87 
PEParsley Energy13.4312.1813.4015,906,7000.534.12 
PEAKHealthpeak Properties Inc.32.2630.5131.647,435,300-1.133.45 
PEBPebblebrook Hotel Trust21.0119.8820.213,198,000-0.572.74 
PEB-CPebblebrook Hotel TR [Peb/Pc]24.8423.5823.7022,200-1.064.28 
PEB-DPebblebrook Hotel TR [Peb/Pd]24.9623.0123.0133,400-1.877.52 
PEB-EPebblebrook Hotel TR [Peb/Pe]24.7422.5224.2721,700-0.471.91 
PEB-FPebblebrook Hotel TR [Peb/Pf]24.7323.1023.2168,100-1.546.22 
PEGPublic Service Enterprise Group Inc52.1550.1451.316,031,700-1.562.95 
PEIPennsylvania Real Estate Investment2.4902.2652.3606,186,500-0.2308.88 
PEI-BPennsylvania Rl Estate Invt TR [Pei/Pb]13.8712.6513.0053,100-1.097.70 
PEI-CPennsylvania Rl Estate Invt TR [Pei/Pc]11.7311.1211.45136,300-0.756.15 
PEI-DPennsylvania Rl Estate Invt TR [Pei/Pd]16.2514.8014.8997,100-1.549.40 
PENPenumbra Inc171.7161.8165.9716,100-8.95.09 
PEOAdams Natural Resources Fund Inc12.7711.9212.22569,600-0.544.23 
PERSandridge Permian Trust0.90000.82000.8350559,800-0.03634.17 
PFDFlaherty & Crumrine Preferred Inc14.4814.0014.17117,000-0.503.41 
PFEPfizer Inc33.9432.5333.4262,686,900-0.681.99 
PFGCPerformance Food Group Company43.5441.4942.402,162,400-1.262.89 
PFHCabco TR Jcp 7.6256.0005.9005.9007,5000.0000.00 
PFLPimco Income Strategy Fund11.2710.8011.11505,900-0.342.97 
PFNPimco Income Strategy Fund II10.029.6710.021,251,100-0.141.38 
PFOFlaherty & Crumrine Preferred Fund12.3211.2411.3983,300-0.453.80 
PFSProvident Financial Services20.6219.6919.98524,200-0.693.34 
PFSIPennymac Financial Services IN35.6033.9635.261,878,1001.153.37 
PGProcter & Gamble Company113.2106.7113.222,788,500-0.30.24 
PGPPimco Global Stocksplus & Income10.549.8910.10225,500-0.534.99 
PGRProgressive Corp75.9371.6573.167,029,900-3.124.09 
PGREParamount Group Inc12.4811.8812.154,194,200-0.362.88 
PGTIPgt Inc15.9014.7915.17513,300-0.835.19 
PGZPrincipal Real Estate Income F19.7719.0919.36101,600-0.592.96 
PHParker-Hannifin Corp184.8176.3184.82,000,400-1.10.61 
PHDPioneer Floating Rate Trust10.6310.3110.32219,300-0.484.44 
PHGKoninklijke Philips Electronics43.0341.4142.902,424,0000.290.68 
PHIPhilippine Long Distance Telephone19.0018.5419.0090,600-0.030.16 
PHKPimco High Income Fund6.9306.3206.6104,681,700-0.2403.50 
PHMPultegroup41.5039.1140.209,513,600-1.543.69 
PHRPhreesia Inc31.1629.7731.04418,500-0.411.30 
PHTPioneer High Income Trust9.1208.9408.960181,200-0.3003.24 
PHXPanhandle Royalty Company6.7105.8006.650138,8000.66011.02 
PICPivotal Investment Corp II Cl A10.0510.0010.0166,000-0.040.40 
PIC.UPivotal Invt Corp II10.2510.2210.2573,000-0.050.49 
PIC.WPivotal Invt Corp II WT [Pic/W]0.80000.80000.800010,0000.00000.00 
PIIPolaris Industries Inc83.0579.6282.531,080,200-0.851.02 
PIMPutnam Master Intermediate Income4.5034.3004.320469,400-0.1904.21 
PINEAlpine Income Property Trust Inc18.5917.5218.40122,900-0.321.71 
PINGPing Identity Holding Corp23.4721.3123.14710,2000.572.53 
PINSPinterest Inc20.1318.9219.5026,201,700-0.713.51 
PIPRPiper Jaffray Companies70.9068.8570.08123,600-2.913.99 
PIRPier 1 Imports3.7803.5103.56066,900-0.2205.82 
PIYMerrill Lynch Depositor11.3110.2610.8620,800-0.464.02 
PJHPrudential Financial Inc25.6225.3025.36155,200-0.261.01 
PJTPjt Partners Inc Cl A44.9543.2344.95358,600-1.002.18 
PKPark Hotels & Resorts Inc19.1218.2518.267,034,700-0.653.44 
PKDParker Drilling Company14.9413.6714.662,032,700-0.342.27 
PKEPark Electrochemical Corp14.2913.6513.91159,300-0.412.86 
PKGPackaging Corp of America91.3388.3790.621,237,600-1.301.41 
PKIPerkinelmer86.4482.6286.441,561,0002.122.51 
PKOPimco Income Opportunity Fund26.0924.7025.41374,300-1.605.92 
PKXPosco ADR40.4439.2540.29340,0000.100.25 
PLANAnaplan Inc45.3541.1044.946,940,2000.912.07 
PLDPrologis Inc85.2080.9484.287,287,000-2.432.80 
PLNTPlanet Fitness70.0065.8867.493,305,400-4.586.35 
PLOWDouglas Dynamics43.5340.8043.53278,4001.232.91 
PLTPlantronics14.2013.3613.731,023,700-0.151.08 
PLYMPlymouth Industrial REIT Inc20.1518.6318.77246,300-1.577.72 
PMPhilip Morris International Inc81.9777.7381.8713,656,000-1.201.44 
PMFPimco Muni15.1914.7614.84202,500-0.382.50 
PMLPimco Muni II15.3314.7714.85392,000-0.523.38 
PMMPutnam Managed Muni Income Trust8.2907.9607.960367,600-0.3404.10 
PMOPutnam Muni Opportunities Trust13.4613.1013.12212,300-0.332.45 
PMTPennymac Mortgage Investment Trust21.0120.0220.703,551,700-0.753.50 
PMT-APennymac Mtg Invt TR [Pmt/Pa]25.5924.4425.3363,300-0.471.82 
PMT-BPennymac Mtg Invt TR [Pmt/Pb]25.4024.6325.4077,000-0.250.97 
PMXPimco Muni Income Fund III12.4912.2012.36247,100-0.120.96 
PNCPNC Bank128.0122.6126.44,900,400-4.23.23 
PNC-PPNC Financial Services Group [Pnc/Pp]26.8026.4826.59520,600-0.160.60 
PNC-QPNC Financial Services Group [Pnc/Pq]25.3224.9725.03117,000-0.190.75 
PNFPimco New York Muni13.4512.9913.0934,300-0.533.86 
PNIPimco New York Muni II12.4612.0012.2154,500-0.584.53 
PNMPNM Resources Inc48.9745.4747.081,689,100-2.474.98 
PNRPentair Ltd39.4137.3939.392,165,300-0.220.56 
PNWPinnacle West Capital Corp91.9188.6089.491,847,800-4.124.40 
POLPolyone Corp24.7823.3024.761,790,4000.361.48 
PORPortland General Electric Company56.8253.2754.411,196,900-3.245.62 
POSTPost Holdings Inc102.698.1101.31,610,0000.70.66 
PPGPPG Industries104.5100.2104.54,461,1000.90.83 
PPLPPL Corp30.7629.5930.0121,535,600-0.983.16 
PPRVOYA Prime Rate Trust4.9204.7904.9101,701,900-0.0701.41 
PPTPutnam Premier Income Trust5.1204.8305.0401,120,800-0.1202.33 
PPXPPL Capital Funding Inc25.6125.0125.0190,800-0.491.92 
PQGPq Group Holdings Inc13.2712.5813.27146,6000.231.76 
PRAPro-Assurance Corp29.1726.8027.15549,800-2.508.43 
PRE-FPartnerre Ltd [Pre/Pf]25.5625.4025.405,800-0.100.39 
PRE-GPartnerre Ltd [Pre/Pg]25.9925.6425.9110,700-0.070.29 
PRE-HPartnerre Ltd [Pre/Ph]27.1626.3826.3881,600-0.210.79 
PRE-IPartnerre Ltd [Pre/Pi]25.9225.4225.639,200-0.070.27 
PRGOPerrigo Company51.7448.4750.693,079,700-1.132.18 
PRHPrudential Financial Inc25.4025.1325.13156,100-0.311.22 
PRIPrimerica Inc112.5107.5111.3525,100-3.43.00 
PRI-APriority Income Fund Inc [Prif/Pa]24.9624.6024.631,500-0.170.69 
PRI-BPriority Income Fund Inc [Prif/Pb]24.9024.8924.90600-0.110.44 
PRI-CPriority Income Fund Inc [Prif/Pc]25.3625.2325.238,800-0.040.16 
PRI-DPriority Income Fund Inc [Prif/Pd]25.4425.1025.245,400-0.170.67 
PRI-EPriority Income Fund Inc 6.375% Prf24.6924.1424.194,500-0.461.86 
PRLBProto Labs Inc90.5085.8887.64411,000-3.553.89 
PROPros Holdings45.7943.3245.79522,1000.992.21 
PROSProsight Global Inc14.2213.0713.4086,700-0.654.63 
PRSPrudential Financial Inc 5.625% Junior26.5026.0226.02138,200-0.511.90 
PRSPPerspecta Inc25.1223.8324.972,917,5000.251.01 
PRTPermrock Royalty Trust Trust Units4.5604.1004.160108,100-0.4409.57 
PRTYParty City Holdco Inc2.0701.7501.9904,398,9000.0804.19 
PRUPrudential Financial Inc75.9473.1975.455,093,000-2.072.67 
PSAPublic Storage212.7204.4209.12,460,200-2.21.04 
PSA-BPublic Storage [Psa/Pb]25.5225.2825.3357,500-0.180.71 
PSA-CPublic Storage [Psa/Pc]25.4024.9925.3943,8000.120.47 
PSA-DPublic Storage [Psa/Pd]25.3124.9324.9476,100-0.411.62 
PSA-EPublic Storage [Psa/Pe]25.3024.7924.85106,500-0.381.51 
PSA-FPublic Storage [Psa/Pf]26.0025.1725.4435,700-0.562.15 
PSA-GPublic Storage [Psa/Pg]25.9224.9125.2494,200-0.682.62 
PSA-HPublic Storage [Psa/Ph]27.7826.9327.0362,100-0.481.74 
PSA-IPublic Storage [Psa/Pi]25.7025.3125.3857,800-0.381.48 
PSA-JPublic Storage 4.70% Prf Perpetual USD25.6525.1025.2232,100-0.301.16 
PSA-KPublic Storage 4.75% Prf Perpetual USD25.4425.1725.4028,500-0.230.90 
PSA-VPublic Storage [Psa/Pv]25.2525.0525.09121,000-0.190.75 
PSA-WPublic Storage [Psa/Pw]25.1925.0025.0095,000-0.261.03 
PSA-XPublic Storage [Psa/Px]25.2524.9025.2579,4000.070.28 
PSBBusiness Parks149.3142.4148.6276,900-3.32.17 
PSB-WPS Business Pks Inc Calif [Psb/Pw]25.4825.0825.2918,000-0.291.13 
PSB-XPS Business Pks Inc Calif [Psb/Px]25.6125.0725.2923,900-0.421.63 
PSB-YPS Business Pks Inc Calif [Psb/Py]25.5125.1125.3240,000-0.301.18 
PSB-ZPS Business Parks Inc Prf Perpetual USD24.9924.5624.5992,700-0.421.68 
PSFCohen & Steers Preferred Fund29.1527.3227.5094,700-1.856.30 
PSNParsons Corp39.0936.8939.09431,5000.561.45 
PSOPearson Plc7.2106.9807.2001,088,300-0.0600.83 
PSTGPure Storage Inc15.8614.6615.267,674,6000.201.33 
PSTLPostal Realty Trust Cl A16.1015.6516.1018,2000.452.88 
PSVHermitage Offshore Services Ltd0.95000.85000.950025,1000.06006.74 
PSXPhillips 6675.3771.3974.867,138,4000.600.81 
PSXPPhillips 66 Partners LP55.0050.9854.371,058,300-0.931.68 
PTRPetrochina Company Ltd39.1438.1039.06171,600-0.661.66 
PTYPimco Corporate Opportunity Fund16.5715.4216.422,965,600-0.774.48 
PUKPrudential Public Ltd Company33.1431.8833.081,359,100-0.591.75 
PUK-APrudential [Puk/Pa]27.4626.0026.0089,300-1.625.87 
PUK.PPrudential [Puk/P]27.6124.4825.9975,800-1.876.71 
PUMPPropetro Holding Corp8.8757.8908.7601,726,0000.5306.44 
PVGPretium Res Inc7.4006.9107.1004,353,300-0.3805.08 
PVHPhillips-Van Heusen Corp74.8070.3074.111,834,6001.051.44 
PVLPermianville Royalty Trust1.9401.6601.822250,5000.0522.92 
PWRQuanta Services39.4237.4038.133,661,200-1.293.27 
PXDPioneer Natural Resources Company122.9117.7122.83,476,4000.10.09 
PYNPimco New York Muni Income Fund III9.9209.6609.91015,200-0.0900.90 
PYSPplus Trust21.0020.0121.005,1000.000.01 
PYTPplus Trust22.8722.8722.871000.000.00 
PYXPyxus International Inc3.8903.2493.850317,2000.2908.15 
PZCPimco California Muni Income Fund III11.3711.0411.14103,100-0.181.59 
PZNPzena Investment Management Inc6.5706.2706.530118,3000.0300.46 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
3.218.67.1
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP8,56710.01
DJI25,409-3571.39
SP5002,954-250.82
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,586-583.55
BDI1,200494.26
HSI30,063-2530.83