| Code | Name | High | Low | Close | Volume | Change | |
|---|
| PAAC | Pacific Spec Acq Ord | 9.700 | 9.650 | 9.700 | 1,000 | 0.100 |  | 1.04 |   |
| PAACR | Pacific Spc Aq Right | 0.6000 | 0.4400 | 0.4400 | 13,700 | -0.0600 |  | 12.00 | |
| PAACU | Pacific Spc Acq Unit | 10.50 | 10.50 | 10.50 | 100 | 0.08 | | 0.77 | |
| PAACW | Pacific Spc Acq Wrnt | 0.3200 | 0.3200 | 0.3200 | 500 | 0.0000 |  | 0.00 | |
| PAAS | Pan Amer Silver Corp | 18.09 | 17.68 | 17.85 | 590,224 | 0.15 | | 0.85 | |
| PACB | Pacific Biosciences | 4.240 | 4.120 | 4.200 | 244,256 | 0.050 | | 1.20 | |
| PACW | Pacwest Bancorp | 44.28 | 43.43 | 44.14 | 309,226 | 0.01 | | 0.02 | |
| PAGG | Global Agriculture PS | 25.14 | 25.07 | 25.14 | 435 | 0.00 | | 0.00 | |
| PAHC | Phibro Anl Htlh A | 39.75 | 39.05 | 39.45 | 26,763 | -0.55 | | 1.38 | |
| PANL | Pangaea Logistics So | 2.510 | 2.510 | 2.510 | 309 | -0.020 | | 0.79 | |
| PATI | Patriot TR HD | 19.80 | 19.80 | 19.80 | 300 | 0.74 | | 3.88 | |
| PATK | Patrick Inds Inc | 68.80 | 68.15 | 68.40 | 21,035 | -0.80 | | 1.16 | |
| PAVM | Pavmed Inc | 3.730 | 3.290 | 3.690 | 40,946 | 0.290 | | 8.53 | |
| PAVMW | Pavmed Inc WT | 1.200 | 1.100 | 1.100 | 6,300 | 0.090 | | 8.91 | |
| PAYX | Paychex Inc | 55.19 | 54.76 | 54.94 | 475,936 | -0.04 | | 0.07 | |
| PBBI | Pb Bancorp Inc | 10.32 | 10.30 | 10.30 | 3,500 | 0.00 | | 0.00 | |
| PBCT | People's United Finl | 16.67 | 16.49 | 16.65 | 683,127 | 0.02 | | 0.12 | |
| PBCTP | Peoples Utd Finl Inc | 27.28 | 27.25 | 27.25 | 782 | 0.05 | | 0.18 | |
| PBHC | Pathfinder Bcp MD | 15.35 | 15.24 | 15.35 | 300 | 0.07 | | 0.43 | |
| PBIB | Porter Bancorp Inc | 10.97 | 10.97 | 10.97 | 400 | -0.32 | | 2.79 | |
| PBIP | Prudential Bancorp | 17.98 | 17.96 | 17.97 | 9,016 | -0.19 | | 1.05 | |
| PBMD | Prima Biomed Ltd | 1.570 | 1.510 | 1.510 | 31,612 | -0.010 | | 0.66 | |
| PBNC | Paragon Commercial Corporation | 51.09 | 50.88 | 51.09 | 3,148 | -0.23 | | 0.45 | |
| PBPB | Potbelly Corp | 11.30 | 11.07 | 11.30 | 80,971 | 0.10 | | 0.89 | |
| PBSK | Poage Bankshares Inc | 18.30 | 18.25 | 18.25 | 2,100 | -0.25 | | 1.35 | |
| PBYI | Puma Biotechnology | 81.05 | 79.38 | 80.60 | 289,914 | -0.10 | | 0.12 | |
| PCAR | Paccar Inc | 63.23 | 62.79 | 63.08 | 771,890 | -0.07 | | 0.11 | |
| PCBK | Pacific Continental | 23.35 | 23.00 | 23.25 | 44,426 | -0.05 | | 0.21 | |
| PCH | Potlatch Cp | 44.30 | 43.85 | 44.25 | 62,373 | -0.10 | | 0.23 | |
| PCLN | Priceline Group | 1,818 | 1,801 | 1,817 | 231,345 | 4 | | 0.21 | |
| PCMI | PCM Inc | 12.27 | 12.05 | 12.22 | 37,939 | 0.02 | | 0.16 | |
| PCO | Pendrell Corporation | 6.360 | 6.250 | 6.350 | 12,799 | 0.090 | | 1.44 | |
| PCOM | Points Intl Ltd | 8.700 | 8.520 | 8.580 | 29,708 | -0.130 | | 1.49 | |
| PCRX | Pacira Pharm Inc | 36.65 | 35.25 | 35.85 | 267,053 | -0.20 | | 0.55 | |
| PCSB | Pcsb Financial Corporation | 17.37 | 17.03 | 17.30 | 24,743 | 0.01 | | 0.06 | |
| PCTI | Pc-Tel Inc | 6.310 | 6.140 | 6.310 | 3,745 | 0.090 | | 1.45 | |
| PCTY | Paylocity Hldng Corp | 45.81 | 45.10 | 45.52 | 63,334 | 0.42 | | 0.93 | |
| PCYG | Park City Group | 12.65 | 12.15 | 12.55 | 23,547 | 0.25 | | 2.03 | |
| PCYO | Pure Cycle Corp | 7.100 | 7.000 | 7.100 | 10,532 | 0.000 | | 0.00 | |
| PDBC | DB Optimum Yield Dvsd Commodity Strate | 16.15 | 15.97 | 16.15 | 19,660 | 0.18 | | 1.13 | |
| PDCE | Pdc Energy Inc | 37.75 | 36.74 | 37.75 | 279,605 | 0.55 | | 1.48 | |
| PDCO | Patterson Companies | 36.76 | 36.43 | 36.72 | 216,342 | -0.04 | | 0.11 | |
| PDEX | Pro-Dex Inc New | 6.600 | 6.350 | 6.550 | 31,493 | 0.340 | | 5.48 | |
| PDFS | Pdf Solutions Inc | 15.03 | 14.73 | 14.93 | 101,025 | -0.16 | | 1.06 | |
| PDLI | Pdl Biopharma Inc | 2.830 | 2.710 | 2.820 | 552,198 | 0.090 | | 3.30 | |
| PDP | DWA Momentum Portfolio PS | 47.37 | 47.19 | 47.34 | 14,719 | -0.02 | | 0.04 | |
| PDVW | Pdvwireless | 28.15 | 27.75 | 28.15 | 8,112 | 0.05 | | 0.18 | |
| PEBK | Peoples Bancorp Nc | 30.41 | 29.61 | 30.00 | 4,019 | -0.70 | | 2.28 | |
| PEBO | Peoples Bancorp Inc | 30.46 | 29.65 | 30.42 | 12,855 | 0.40 | | 1.33 | |
| PEGA | Pegasystems Inc | 54.70 | 53.65 | 54.40 | 72,288 | -0.30 | | 0.55 | |
| PEGI | Pattern Energy Cl A | 24.10 | 23.75 | 24.10 | 366,016 | 0.34 | | 1.43 | |
| PEIX | Pacific Ethanol Inc | 4.550 | 4.250 | 4.500 | 156,784 | 0.100 | | 2.27 | |
| PENN | Penn Natl Gaming Inc | 20.72 | 20.19 | 20.44 | 239,432 | -0.39 | | 1.87 | |
| PERF | Perfumania Hld Inc | 1.310 | 1.300 | 1.310 | 779 | 0.040 | | 3.15 | |
| PERI | Perion Network Ltd | 1.230 | 1.200 | 1.230 | 12,047 | 0.030 | | 2.50 | |
| PERY | Perry Ellis Int | 17.68 | 17.31 | 17.66 | 21,532 | -0.08 | | 0.45 | |
| PESI | Perma-Fix Envir | 3.450 | 3.350 | 3.450 | 13,500 | 0.050 | | 1.47 | |
| PETQ | Petiq Inc. Class A | 21.80 | 21.00 | 21.70 | 92,526 | 0.66 | | 3.14 | |
| PETS | Petmed Express Inc | 45.60 | 43.38 | 45.43 | 457,116 | -0.03 | | 0.07 | |
| PETX | Aratana Theraptcs | 5.530 | 5.390 | 5.530 | 113,817 | 0.060 | | 1.10 | |
| PEY | High Yld Eqty Div Achievers Powershares | 16.56 | 16.52 | 16.56 | 70,178 | 0.00 | | 0.00 | |
| PEZ | Dynamic Consumer Disc Powershares | 44.63 | 44.60 | 44.60 | 1,229 | -0.14 | | 0.31 | |
| PFBC | Preferred Bank La | 54.10 | 53.39 | 53.98 | 24,909 | 0.35 | | 0.65 | |
| PFBI | Premier Finl Bncp | 19.00 | 18.84 | 18.95 | 5,807 | -0.19 | | 0.99 | |
| PFBX | Peoples Finl Corp | 13.30 | 13.30 | 13.30 | 200 | 0.05 | | 0.38 | |
| PFF | S&P US Preferred Stock Ishares | 38.81 | 38.71 | 38.80 | 741,704 | 0.05 | | 0.13 | |
| PFI | Dynamic Financials Powershares | 31.28 | 31.23 | 31.27 | 510 | -0.21 | | 0.67 | |
| PFIE | Profire Energy | 1.550 | 1.510 | 1.530 | 18,958 | -0.010 | | 0.65 | |
| PFIN | P F Inds Inc A | 6.160 | 6.050 | 6.160 | 469 | 0.020 | | 0.33 | |
| PFIS | Peoples Finl Svcs Co | 39.68 | 39.68 | 39.68 | 2,959 | -0.68 | | 1.68 | |
| PFLT | Pennantpark Fltng Rt | 14.15 | 14.06 | 14.15 | 67,686 | 0.05 | | 0.35 | |
| PFM | Dividend Achievers Powershares | 24.12 | 24.04 | 24.08 | 16,381 | -0.12 | | 0.50 | |
| PFMT | Performant Financial | 1.800 | 1.800 | 1.800 | 5,696 | 0.000 | | 0.00 | |
| PFPT | Proofpoint Inc | 87.89 | 86.03 | 87.85 | 84,899 | 0.71 | | 0.81 | |
| PFSW | Pfsweb Inc | 7.910 | 7.580 | 7.710 | 13,723 | 0.160 | | 2.12 | |
| PGC | Peapack Gladstone FI | 30.42 | 29.36 | 30.31 | 44,092 | 0.73 | | 2.47 | |
| PGJ | Golden Dragon China Powershares ETF | 42.01 | 41.30 | 42.01 | 13,524 | 0.55 | | 1.33 | |
| PGLC | Pershing Gold | 3.040 | 2.920 | 3.040 | 13,905 | 0.120 | | 4.11 | |
| PGNX | Progenics Pharmaceut | 5.740 | 5.520 | 5.630 | 396,953 | -0.040 | | 0.71 | |
| PHII | PHI Inc | 11.09 | 10.80 | 10.83 | 7,673 | -0.11 | | 1.01 | |
| PHIIK | PHI Inc Non-Voting | 10.97 | 10.85 | 10.97 | 10,281 | -0.03 | | 0.27 | |
| PHO | Water Resources Powershares | 26.66 | 26.49 | 26.65 | 24,345 | 0.07 | | 0.26 | |
| PI | Impinj Inc | 31.92 | 29.82 | 31.83 | 300,672 | 1.29 | | 4.22 | |
| PICO | Pico Holdings Inc | 16.35 | 16.10 | 16.27 | 32,257 | 0.02 | | 0.12 | |
| PID | Intl Dividend Achievers Powershares | 15.48 | 15.40 | 15.47 | 57,443 | 0.02 | | 0.13 | |
| PIE | DWA Emerging Markets Momentum Portfolio | 18.23 | 18.11 | 18.23 | 17,449 | 0.12 | | 0.66 | |
| PIH | 1347 Property Ins | 8.100 | 8.050 | 8.100 | 3,185 | 0.100 | | 1.25 | |
| PINC | Premier Inc Cl A | 33.24 | 32.94 | 33.05 | 244,437 | -0.04 | | 0.12 | |
| PIO | Global Water Powershares | 23.66 | 23.57 | 23.65 | 5,704 | 0.00 | | 0.00 | |
| PIRS | Pieris Pharma | 4.850 | 4.660 | 4.760 | 192,120 | 0.130 | | 2.81 | |
| PIXY | Shiftpixy Inc | 3.980 | 3.760 | 3.820 | 62,739 | -0.160 | | 4.02 | |
| PIZ | DWA Developed Markets Momentum Portfolio | 26.07 | 26.00 | 26.02 | 7,029 | -0.06 | | 0.23 | |
| PKBK | Parke Bancorp Inc | 18.60 | 18.45 | 18.60 | 3,068 | 0.05 | | 0.27 | |
| PKOH | Park Ohio Hldg Cp | 40.70 | 40.00 | 40.65 | 13,500 | -0.05 | | 0.12 | |
| PKW | Buyback Achievers Powershares | 53.13 | 52.92 | 53.11 | 11,560 | 0.03 | | 0.06 | |
| PLAB | Photronics Inc | 7.820 | 7.650 | 7.770 | 312,515 | 0.020 | | 0.26 | |
| PLAY | Dave & Buster's Ente | 60.87 | 59.61 | 59.88 | 160,455 | -0.50 | | 0.83 | |
| PLBC | Plumas Bancorp | 19.70 | 19.48 | 19.55 | 1,800 | -0.05 | | 0.26 | |
| PLCE | Children's Place Inc | 100.00 | 98.75 | 99.30 | 127,995 | -0.35 | | 0.35 | |
| PLPC | Preformed Line Prd | 49.25 | 48.32 | 49.10 | 8,676 | -0.51 | | 1.03 | |
| PLPM | Planet Payment | 3.750 | 3.530 | 3.680 | 62,670 | -0.020 | | 0.54 | |
| PLSE | Pulse Biosciences CS | 21.69 | 21.03 | 21.50 | 25,888 | 0.13 | | 0.61 | |
| PLUG | Plug Power Inc | 2.090 | 2.010 | 2.090 | 1,112,512 | 0.050 | | 2.45 | |
| PLUS | Eplus Inc | 81.70 | 80.20 | 81.70 | 27,075 | 1.00 | | 1.24 | |
| PLW | 1-30 Laddered Treasury Powershares | 33.08 | 33.00 | 33.01 | 27,420 | 0.00 | | 0.00 | |
| PLXP | Plx Pharma Inc | 6.850 | 6.850 | 6.850 | 400 | -0.050 | | 0.72 | |
| PLXS | Plexus Cp | 49.88 | 49.52 | 49.74 | 30,912 | -0.29 | | 0.58 | |
| PLYA | Playa Hotels & Resorts | 11.18 | 11.05 | 11.10 | 75,022 | -0.04 | | 0.36 | |
| PMBC | Pacific Mercantile | 8.050 | 7.600 | 8.020 | 17,166 | 0.320 | | 4.16 | |
| PMD | Psychemedics | 20.63 | 19.99 | 20.03 | 13,021 | -0.17 | | 0.84 | |
| PME | Pingtan Marine | 3.600 | 3.470 | 3.500 | 11,770 | 0.000 | | 0.00 | |
| PMPT | Isectors Post-Mpt Growth ETF | 25.11 | 25.11 | 25.11 | 610 | -0.05 | | 0.20 | |
| PMTS | CPI Card Group | 1.100 | 1.000 | 1.050 | 262,604 | 0.000 | | 0.00 | |
| PNBK | Patriot Natl Bncp | 17.20 | 16.60 | 17.00 | 1,600 | 0.40 | | 2.41 | |
| PNFP | Pinnacle Finl Ptnrs | 59.95 | 58.86 | 59.75 | 96,711 | -0.25 | | 0.42 | |
| PNK | Pinnacle Entmt | 20.73 | 19.21 | 19.44 | 164,866 | -0.29 | | 1.47 | |
| PNNT | Pennantpark Investme | 7.600 | 7.540 | 7.580 | 58,296 | -0.010 | | 0.13 | |
| PNQI | Nasdaq Internet PS | 106.4 | 105.2 | 106.3 | 16,211 | 0.7 | | 0.67 | |
| PNRG | Primeenergy Cp | 48.00 | 43.50 | 48.00 | 1,100 | 2.75 | | 6.08 | |
| PNTR | Pointer Telocation | 14.30 | 12.95 | 14.29 | 53,576 | 0.94 | | 7.04 | |
| PODD | Insulet Corporation | 54.94 | 53.84 | 54.64 | 74,065 | 0.06 | | 0.11 | |
| POLA | Polar Power Inc | 4.240 | 4.210 | 4.210 | 3,868 | -0.050 | | 1.17 | |
| POOL | Pool Corporation | 107.7 | 105.9 | 106.9 | 46,923 | -0.5 | | 0.43 | |
| POPE | Pope Resource Uts | 71.20 | 70.10 | 70.50 | 2,100 | 1.45 | | 2.10 | |
| POWI | Power Integratn | 67.65 | 66.75 | 67.57 | 123,047 | 0.47 | | 0.70 | |
| POWL | Powell Inds Inc | 29.20 | 28.09 | 28.70 | 17,561 | -0.63 | | 2.15 | |
| PPBI | Pacific Premier Bncp | 35.30 | 34.10 | 35.25 | 64,785 | 0.00 | | 0.00 | |
| PPC | Pilgrim's Pride | 28.35 | 27.53 | 28.05 | 307,288 | 0.02 | | 0.07 | |
| PPH | Pharmaceutical Vaneck ETF | 54.17 | 53.85 | 54.11 | 8,805 | -0.20 | | 0.37 | |
| PPHM | Peregrine Pharma New | 3.180 | 3.000 | 3.160 | 87,429 | 0.080 | | 2.60 | |
| PPHMP | Peregrine Pharmaceut | 21.88 | 21.88 | 21.88 | 1,100 | 0.38 | | 1.77 | |
| PPIH | Perma-Pipe International Holdings Inc | 8.150 | 8.000 | 8.100 | 2,023 | 0.000 | | 0.00 | |
| PPSI | Pioneer Pwr Sol | 6.100 | 6.095 | 6.095 | 400 | 0.045 | | 0.74 | |
| PRAA | Pra Group Inc | 30.60 | 30.25 | 30.52 | 139,455 | -0.17 | | 0.55 | |
| PRAH | Pra Health | 75.56 | 74.63 | 74.84 | 194,087 | -0.40 | | 0.53 | |
| PRAN | Prana Bio Ltd Ads S1 | 2.530 | 2.400 | 2.490 | 7,000 | 0.030 | | 1.22 | |
| PRCP | Perceptron Inc | 7.190 | 7.100 | 7.100 | 12,100 | -0.170 | | 2.34 | |
| PRFT | Perficient Inc | 17.61 | 17.46 | 17.58 | 39,914 | -0.02 | | 0.11 | |
| PRFZ | US 1500 Powershares | 114.7 | 114.1 | 114.6 | 10,129 | -0.1 | | 0.05 | |
| PRGS | Progress Software | 32.93 | 32.26 | 32.48 | 63,955 | 0.01 | | 0.03 | |
| PRGX | Prgx Global Inc | 6.350 | 6.200 | 6.250 | 19,000 | 0.100 | | 1.63 | |
| PRIM | Primoris Services Cp | 26.50 | 26.14 | 26.39 | 43,791 | -0.02 | | 0.08 | |
| PRKR | Parkervision Inc | 1.940 | 1.860 | 1.910 | 39,415 | 0.010 | | 0.53 | |
| PRMW | Primo Water Corporat | 12.05 | 11.83 | 11.95 | 111,111 | -0.15 | | 1.24 | |
| PRN | Dynamic Industrials PS | 54.37 | 54.04 | 54.37 | 1,779 | 0.19 | | 0.35 | |
| PROV | Provident Financial | 18.97 | 18.81 | 18.89 | 5,822 | -0.05 | | 0.26 | |
| PRPH | Prophase Labs Inc | 2.280 | 2.240 | 2.280 | 6,430 | 0.010 | | 0.44 | |
| PRPO | Precipio Inc | 5.330 | 4.410 | 4.920 | 2,870 | -0.100 | | 1.99 | |
| PRQR | Proqr Therapeutics | 4.550 | 4.330 | 4.500 | 3,858 | 0.150 | | 3.45 | |
| PRSC | Providence Svc Cp | 51.42 | 50.76 | 51.29 | 15,015 | 0.32 | | 0.63 | |
| PRSS | Cafepress Inc | 2.040 | 1.960 | 1.990 | 4,176 | -0.050 | | 2.45 | |
| PRTA | Prothena Corp | 55.88 | 54.03 | 55.47 | 149,940 | 0.24 | | 0.43 | |
| PRTK | Paratek Pharma Inc | 19.80 | 19.30 | 19.80 | 65,462 | 0.10 | | 0.51 | |
| PRTO | Proteon Thera Com ST | 1.350 | 1.300 | 1.320 | 11,539 | 0.020 | | 1.54 | |
| PRTS | U.S. Auto Parts Netw | 2.950 | 2.770 | 2.790 | 103,641 | -0.030 | | 1.06 | |
| PRXL | Parexel Intl Cp | 87.68 | 87.52 | 87.64 | 389,481 | 0.00 | | 0.00 | |
| PSAU | Global Gold & Precious Metals Portfolio | 20.00 | 19.75 | 19.81 | 9,600 | 0.11 | | 0.56 | |
| PSC | Resources Prospect Ltd | 27.94 | 27.87 | 27.91 | 1,100 | -0.88 | | 3.06 | |
| PSCC | S&P Smallcap Consumer Staples PS | 66.58 | 66.37 | 66.58 | 1,178 | -0.42 | | 0.63 | |
| PSCD | S&P Smallcap Consumer Disc PS | 50.99 | 50.86 | 50.86 | 1,021 | -0.82 | | 1.59 | |
| PSCE | S&P Smallcap Energy PS | 11.50 | 11.40 | 11.50 | 4,432 | 0.00 | | 0.00 | |
| PSCF | S&P Smallcap Financials PS | 49.68 | 49.38 | 49.64 | 4,206 | -0.18 | | 0.36 | |
| PSCH | S&P Smallcap Health Care PS | 84.43 | 83.94 | 84.43 | 2,420 | 0.00 | | 0.00 | |
| PSCI | S&P Smallcap Industrials PS | 53.42 | 53.13 | 53.34 | 2,762 | -0.42 | | 0.78 | |
| PSCM | S&P Smallcap Materials PS | 43.95 | 43.76 | 43.90 | 3,699 | -0.19 | | 0.43 | |
| PSCT | S&P Smallcap Info Tech PS | 72.35 | 71.56 | 72.35 | 13,637 | 0.19 | | 0.26 | |
| PSCU | S&P Smallcap Utilities PS | 52.89 | 52.84 | 52.84 | 1,203 | -0.22 | | 0.41 | |
| PSDO | Presidio Inc. Common Stock | 13.26 | 13.06 | 13.16 | 22,922 | -0.04 | | 0.30 | |
| PSDV | Psivida Corp Com | 1.060 | 1.030 | 1.050 | 90,999 | -0.010 | | 0.94 | |
| PSEC | Prospect Capital Cp | 7.400 | 7.110 | 7.250 | 4,430,349 | -0.200 | | 2.68 | |
| PSET | Principal Price Setters ETF | 29.28 | 29.28 | 29.28 | 400 | 0.18 | | 0.62 | |
| PSL | Dynamic Consumer Staples Powershares | 60.98 | 60.58 | 60.98 | 1,043 | -0.32 | | 0.52 | |
| PSMT | Pricesmart Inc | 81.40 | 80.00 | 81.40 | 25,847 | 0.90 | | 1.12 | |
| PSTB | Park Sterling Corpor | 11.43 | 11.13 | 11.37 | 372,069 | 0.10 | | 0.89 | |
| PSTI | Pluristem Therapeutc | 1.200 | 1.170 | 1.170 | 73,648 | -0.010 | | 0.85 | |
| PTC | Ptc Inc | 53.57 | 52.58 | 53.50 | 175,201 | 0.51 | | 0.96 | |
| PTCT | Ptc Therapeutics | 17.55 | 16.90 | 17.54 | 289,603 | -0.02 | | 0.11 | |
| PTEN | Patterson-Uti Energy | 15.72 | 15.33 | 15.67 | 1,005,127 | 0.23 | | 1.49 | |
| PTF | Dynamic Technology Powershares | 46.95 | 46.44 | 46.95 | 2,422 | 0.36 | | 0.77 | |
| PTGX | Protagonist Therapeutics Inc | 12.14 | 11.87 | 12.14 | 36,814 | -0.11 | | 0.90 | |
| PTH | Dynamic Healthcare Powershares | 60.80 | 60.12 | 60.80 | 1,703 | 0.16 | | 0.26 | |
| PTI | Proteostasis Ther | 2.060 | 1.970 | 2.000 | 32,513 | -0.040 | | 1.96 | |
| PTIE | Pain Therapeutics | 3.330 | 3.250 | 3.330 | 1,838 | 0.090 | | 2.78 | |
| PTLA | Portola Pharma | 54.92 | 52.64 | 54.31 | 259,894 | 1.09 | | 2.05 | |
| PTNR | Partner Comm Co Ltd | 4.750 | 4.740 | 4.745 | 1,700 | -0.125 | | 2.57 | |
| PTSI | P A M Transport Sv | 17.60 | 17.30 | 17.60 | 1,600 | 0.34 | | 1.97 | |
| PTX | Pernix Theraptcs | 2.650 | 2.440 | 2.560 | 106,602 | -0.040 | | 1.53 | |
| PUB | Peoples Utah | 27.00 | 26.75 | 27.00 | 7,650 | 0.30 | | 1.12 | |
| PUI | Dynamic Utilities Powershares | 28.49 | 28.45 | 28.49 | 811 | -0.03 | | 0.11 | |
| PULM | Pulmatrix Inc | 1.740 | 1.580 | 1.650 | 36,400 | -0.060 | | 3.51 | |
| PVAC | Penn Va Corp | 38.43 | 37.83 | 38.40 | 17,627 | -0.04 | | 0.10 | |
| PVBC | Provident Bancorp CS | 20.90 | 20.65 | 20.90 | 4,225 | 0.10 | | 0.48 | |
| PWOD | Penns Woods Bancorp | 41.70 | 41.15 | 41.51 | 13,007 | -0.35 | | 0.84 | |
| PXI | Dynamic Energy Powershares | 30.56 | 30.10 | 30.56 | 1,005 | 0.35 | | 1.16 | |
| PXLW | Pixelworks Inc | 4.390 | 4.100 | 4.350 | 270,733 | 0.220 | | 5.33 | |
| PXS | Pyxis Tankers | 1.880 | 1.870 | 1.870 | 1,600 | 0.000 | | 0.00 | |
| PY | Principal Shareholders Yield ETF | 29.07 | 29.07 | 29.07 | 100 | 0.21 | | 0.73 | |
| PYDS | Payment Data Syst | 1.500 | 1.490 | 1.500 | 14,512 | -0.010 | | 0.66 | |
| PYPL | Paypal Holdings | 59.76 | 58.97 | 59.76 | 1,689,608 | 0.47 | | 0.79 | |
| PYZ | Dynamic Basic Materials Powershares | 60.52 | 60.34 | 60.48 | 1,155 | -0.14 | | 0.23 | |
| PZRX | Phaserx Inc | 0.7600 | 0.6600 | 0.7000 | 34,782 | 0.0700 | | 11.11 | |
| PZZA | Papa John's Intl | 78.60 | 77.93 | 78.34 | 94,376 | -0.61 | | 0.77 | |