Exchange:
List of Symbols for NASDAQ Stock Exchange [NASDAQ]
CodeNameHighLowCloseVolumeChange 
PAASPan Amer Silver Corp16.5215.8716.052,413,400-0.432.61 
PACBPacific Biosciences2.6402.5302.570690,5000.0301.18 
PACWPacwest Bancorp54.8653.3954.40899,7000.430.80 
PAGGGlobal Agriculture PS27.3427.1527.327000.080.29 
PAHCPhibro Anl Htlh A36.3535.7035.8091,000-0.250.69 
PANLPangaea Logistics So2.9002.6002.87052,4000.2308.71 
PATIPatriot TR HD19.1419.0019.03800-0.080.42 
PATKPatrick Inds Inc69.8565.1366.05563,500-2.002.94 
PAVMPavmed Inc1.6401.5301.62026,6000.1107.28 
PAVMWPavmed Inc WT0.30000.30000.30003000.00000.00 
PAYXPaychex Inc67.4066.4866.813,203,7000.340.51 
PBBIPb Bancorp Inc10.4010.3010.3076,5000.000.00 
PBCTPeople's United Finl19.9119.6419.842,753,9000.100.51 
PBCTPPeoples Utd Finl Inc26.0425.8425.9213,7000.000.00 
PBHCPathfinder Bcp MD15.4015.2515.258,1000.000.00 
PBIBPorter Bancorp Inc14.0513.8014.0017,0000.000.00 
PBIPPrudential Bancorp17.9917.4817.7023,200-0.231.28 
PBNCParagon Commercial Corp54.5252.6553.8363,800-0.490.90 
PBPBPotbelly Corp12.4512.0012.1594,700-0.151.22 
PBSKPoage Bankshares Inc19.2519.1019.10300-0.050.26 
PBYIPuma Biotechnology69.0566.2067.05509,700-1.051.54 
PCARPaccar Inc69.5168.2968.782,681,900-0.200.29 
PCHPotlatch Cp54.9053.3554.75434,0000.751.39 
PCLNPriceline Group1,9271,8691,885559,400150.79 
PCMIPCM Inc9.1508.1258.150157,700-0.0500.61 
PCOMPoints Intl Ltd11.1110.5510.5657,800-0.373.39 
PCRXPacira Pharm Inc32.0029.3530.153,918,200-5.9516.48 
PCSBPcsb Financial Corp20.1019.8319.8744,500-0.100.50 
PCTIPc-Tel Inc7.2007.0607.09024,8000.0000.00 
PCTYPaylocity Hldng Corp45.6044.9745.19201,8000.050.11 
PCYGPark City Group11.6511.3311.5073,800-0.201.71 
PCYOPure Cycle Corp8.0757.8507.950137,100-0.1001.24 
PDBCDB Optimum Yield Dvsd Commodity Strate17.4417.3217.42673,3000.040.23 
PDCEPdc Energy Inc53.6551.1951.861,347,8000.360.70 
PDCOPatterson Companies32.3730.8631.751,930,0000.752.42 
PDEXPro-Dex Inc New7.1007.0007.0002,6000.0000.00 
PDFSPdf Solutions Inc13.2511.4911.661,065,100-1.9514.33 
PDLBPdl Community Bancorp14.8614.7114.8614,8000.100.68 
PDLIPdl Biopharma Inc2.5102.4602.470735,600-0.0100.40 
PDPDWA Momentum Portfolio PS53.9953.4853.7368,2000.030.06 
PDVWPdvwireless33.7032.0032.705,6000.100.31 
PEBKPeoples Bancorp Nc29.4527.9428.993,3000.752.66 
PEBOPeoples Bancorp Inc35.7634.8435.3639,1000.270.77 
PEGAPegasystems Inc51.7550.9551.20117,000-0.200.39 
PEGIPattern Energy Cl A19.4619.1019.28729,1000.170.89 
PEIXPacific Ethanol Inc4.3004.1504.250341,8000.1002.41 
PENNPenn Natl Gaming Inc28.4027.5628.061,109,000-0.120.43 
PEPPepsico Inc111.7109.8111.15,578,5000.10.08 
PERIPerion Network Ltd1.01000.96001.000022,6000.02002.04 
PERYPerry Ellis Int27.1126.6126.8466,0000.070.26 
PESIPerma-Fix Envir3.8503.8003.85030,000-0.0501.28 
PETQPetiq Inc Class A23.0722.4922.91129,1000.200.88 
PETSPetmed Express Inc45.2443.2944.17921,000-0.711.58 
PETXAratana Theraptcs4.5904.1604.180215,700-0.1403.24 
PETZTdh Holdings Inc Common Shares4.6504.2104.27091,400-0.1102.51 
PEYHigh Yld Eqty Div Achievers Powershares17.6717.4917.56208,8000.000.00 
PEZDynamic Consumer Disc Powershares51.2550.8750.874,000-0.430.84 
PFBCPreferred Bank La65.3663.5065.22123,1001.231.92 
PFBIPremier Finl Bncp18.5517.4017.718,4000.261.49 
PFFS&P US Preferred Stock Ishares37.1436.9537.082,483,2000.140.38 
PFGPrincipal Financial Group Inc63.5062.2263.051,643,7000.180.29 
PFIDynamic Financials Powershares35.8635.7435.751,8000.070.20 
PFIEProfire Energy2.2502.1502.25066,4000.0803.69 
PFINP F Inds Inc A7.4257.4257.425100-0.0751.00 
PFISPeoples Finl Svcs Co43.4642.1343.462,9000.972.28 
PFLTPennantpark Fltng Rt13.0012.7812.96331,7000.201.57 
PFMDividend Achievers Powershares26.3726.1026.309,1000.220.84 
PFMTPerformant Financial2.8002.6702.680165,8000.0000.00 
PFPTProofpoint Inc105.8102.5105.3614,0001.11.07 
PFSWPfsweb Inc7.5057.3827.4609,200-0.0300.40 
PGCPeapack Gladstone FI35.9134.5235.76117,7001.103.17 
PGJGolden Dragon China Powershares ETF48.6348.1848.2822,900-0.170.35 
PGLCPershing Gold2.3802.1602.190110,200-0.1205.19 
PGNXProgenics Pharmaceut6.0705.8105.9701,034,8000.1803.11 
PHIIPHI Inc11.2811.2811.28500-0.020.18 
PHIIKPHI Inc Non-Voting11.0810.4611.0827,9000.575.42 
PHOWater Resources Powershares30.5730.1630.3330,4000.090.30 
PIImpinj Inc11.999.9511.075,967,100-2.3617.57 
PICOPico Holdings Inc12.6612.3512.45272,0000.050.40 
PIDIntl Dividend Achievers Powershares16.5416.4016.41135,600-0.040.24 
PIEDWA Emerging Markets Momentum Portfolio21.4921.2221.3890,8000.040.19 
PIH1347 Property Ins7.1007.0957.1007000.1201.72 
PINCPremier Inc Cl A32.4331.7131.82548,1000.060.19 
PIOGlobal Water Powershares25.6325.4625.5111,4000.030.10 
PIRSPieris Pharma9.1008.3708.6301,002,100-0.2402.71 
PIXYShiftpixy Inc2.6502.5602.56015,400-0.0401.54 
PIZDWA Developed Markets Momentum Portfolio28.6328.4228.5437,8000.170.60 
PKBKParke Bancorp Inc21.1820.8520.9520,600-0.100.48 
PKOHPark Ohio Hldg Cp42.3040.4540.7521,900-0.601.45 
PKWBuyback Achievers Powershares60.6059.8660.1641,4000.100.17 
PLABPhotronics Inc8.1957.6507.750670,900-0.3504.32 
PLAYDave & Buster's Ente47.0945.6545.79767,600-1.102.35 
PLBCPlumas Bancorp24.3023.2524.204,1000.351.47 
PLCEChildren's Place Inc152.1149.0149.2186,000-1.61.06 
PLPCPreformed Line Prd62.4961.4961.492,700-1.632.58 
PLSEPulse Biosciences CS19.2018.1018.8256,500-0.160.84 
PLUGPlug Power Inc1.9001.8201.8503,029,8000.0201.09 
PLUSEplus Inc76.4574.6076.00311,6000.650.86 
PLW1-30 Laddered Treasury Powershares31.5031.3631.369,5000.060.19 
PLXPPlx Pharma Inc6.5256.2506.2503,500-0.2003.10 
PLXSPlexus Cp59.9358.3859.16154,7000.020.03 
PLYAPlaya Hotels & Resorts10.179.9610.01155,500-0.010.10 
PMBCPacific Mercantile8.6008.2508.30021,900-0.1001.19 
PMDPsychemedics21.3020.8021.299,0000.391.87 
PMEPingtan Marine3.1302.9003.08069,4000.1906.57 
PMOMPrincipal Sustainable Momentum Index ETF25.9525.9525.95300-0.050.19 
PMPTIsectors Post-Mpt Growth ETF26.6226.5526.552,6000.401.51 
PMTSCPI Card Group2.7602.5302.56020,600-0.0200.78 
PNBKPatriot Natl Bncp18.8018.8018.802,700-0.904.57 
PNFPPinnacle Finl Ptnrs66.1064.2065.90603,4001.802.81 
PNKPinnacle Entmt30.9330.5230.73445,000-0.020.07 
PNNTPennantpark Investme7.1406.9907.120270,6000.1001.42 
PNQINasdaq Internet PS130.1128.8129.239,900-1.30.97 
PNRGPrimeenergy Cp52.2551.0051.007000.300.59 
PNTRPointer Telocation16.4616.0316.406,400-0.100.61 
PODDInsulet Corp77.4075.8576.73209,300-0.020.03 
POLAPolar Power Inc4.4904.3604.4652,5000.1653.84 
POOLPool Corp150.3146.0149.4417,1002.41.63 
POPEPope Resource Uts69.4067.7867.78900-1.221.77 
POWIPower Integratn65.9564.4564.85145,3000.200.31 
POWLPowell Inds Inc28.8027.8528.1754,0000.090.32 
PPBIPacific Premier Bncp42.9041.9542.40306,9000.400.95 
PPCPilgrim's Pride27.2125.6627.001,758,0000.501.89 
PPHPharmaceutical Vaneck ETF60.8860.0260.5975,1000.611.02 
PPIHPerma-Pipe International Holdings Inc8.7338.7008.7251,900-0.0050.06 
PPSIPioneer Pwr Sol7.2007.2007.2001000.0500.70 
PRAAPra Group Inc37.0036.5536.60197,700-0.250.68 
PRAHPra Health89.6488.7088.90288,600-0.270.30 
PRANPrana Bio Ltd Ads S13.0052.8502.87914,500-0.0110.38 
PRCPPerceptron Inc8.9908.7608.92017,5000.0901.02 
PRFTPerficient Inc19.7318.9319.421,447,2000.261.36 
PRFZUS 1500 Powershares131.1129.4130.346,4000.40.27 
PRGSProgress Software48.1647.4847.76284,800-0.240.50 
PRGXPrgx Global Inc7.9507.2257.95027,9000.3504.61 
PRIMPrimoris Services Cp24.7824.3024.4084,300-0.020.08 
PRKRParkervision Inc0.91000.86000.8700141,7000.00000.00 
PRMWPrimo Water Corporat12.8012.4012.72121,9000.292.33 
PRNDynamic Industrials PS62.7162.0362.443,6000.210.34 
PROVProvident Financial18.3418.0118.1611,700-0.060.33 
PRPHProphase Labs Inc2.4002.3302.36011,7000.0401.72 
PRPLPurple Innovation Inc.11.4810.4610.74130,000-0.443.94 
PRPLWPurple Innovation Inc. WT1.05000.90000.9500476,700-0.04004.04 
PRPOPrecipio Inc0.75000.69000.710051,600-0.01001.39 
PRQRProqr Therapeutics3.5303.3803.50070,0000.0501.45 
PRSCProvidence Svc Cp64.9263.7264.4450,0000.630.99 
PRSSCafepress Inc1.5701.5001.5203,500-0.0100.65 
PRTAProthena Corp34.4431.4533.20434,8001.093.39 
PRTKParatek Pharma Inc14.1013.8013.98424,1000.030.18 
PRTOProteon Thera Com ST2.1502.1002.1005,700-0.0251.18 
PRTSU.S. Auto Parts Netw2.3302.2102.28033,800-0.0100.44 
PSAUGlobal Gold & Precious Metals Portfolio19.2318.9619.032,400-0.301.55 
PSCResources Prospect Ltd31.1931.1131.19201,1000.943.09 
PSCCS&P Smallcap Consumer Staples PS72.0971.1771.982,4000.200.28 
PSCDS&P Smallcap Consumer Disc PS60.4560.1860.252,4000.440.74 
PSCES&P Smallcap Energy PS15.2314.7415.05287,2000.231.55 
PSCFS&P Smallcap Financials PS54.3753.4354.2916,7000.691.29 
PSCHS&P Smallcap Health Care PS107.7106.9107.218,3000.70.61 
PSCIS&P Smallcap Industrials PS64.7263.8964.305,0000.530.83 
PSCMS&P Smallcap Materials PS52.8752.1652.834,5000.641.23 
PSCTS&P Smallcap Info Tech PS77.6776.9577.0614,900-0.190.25 
PSCUS&P Smallcap Utilities PS50.5950.0050.554,7000.751.51 
PSDOPresidio Inc15.2014.9415.10246,7000.000.00 
PSDVPsivida Corp Com1.1401.0601.100214,5000.0100.92 
PSECProspect Capital Cp6.8806.7506.8202,079,7000.0801.19 
PSETPrincipal Price Setters ETF33.0732.6633.071,0000.872.70 
PSLDynamic Consumer Staples Powershares66.4865.8166.207,8000.200.30 
PSMTPricesmart Inc83.9580.5083.25147,9002.402.97 
PSTIPluristem Therapeutc1.3851.3601.36049,100-0.0201.45 
PTCPtc Inc73.8072.8573.28616,000-0.080.11 
PTCTPtc Therapeutics24.9823.8423.93581,300-0.582.37 
PTENPatterson-Uti Energy18.6017.7318.094,474,800-0.321.74 
PTFDynamic Technology Powershares56.9456.5556.773,3000.080.14 
PTGXProtagonist Therapeutics Inc18.1917.5017.5761,400-0.090.51 
PTHDynamic Healthcare Powershares78.9677.9778.6614,6000.680.87 
PTIProteostasis Ther3.1402.8602.900467,100-0.2106.75 
PTIEPain Therapeutics6.4906.2706.28029,700-0.0701.10 
PTLAPortola Pharma49.0947.4847.69400,000-0.270.56 
PTNRPartner Comm Co Ltd5.1705.1405.160900-0.0601.15 
PTSIP A M Transport Sv36.2635.5035.995,5000.020.06 
PTXPernix Theraptcs2.4102.3602.390286,4000.0100.42 
PUBPeoples Utah32.0631.2031.2541,600-0.652.04 
PUIDynamic Utilities Powershares25.9325.6125.935,0000.341.33 
PULMPulmatrix Inc1.5301.4301.480327,900-0.0503.27 
PVACPenn Va Corp38.9537.2237.68106,3000.150.40 
PVALPrincipal Contrarian Value Index ETF25.7925.7925.79200-0.110.42 
PVBCProvident Bancorp CS26.0023.6525.0012,3000.502.04 
PWODPenns Woods Bancorp41.2340.5340.809,400-0.100.24 
PXIDynamic Energy Powershares38.3437.7837.789,400-0.350.92 
PXLWPixelworks Inc4.9204.1504.5102,307,500-0.84015.70 
PXSPyxis Tankers1.3701.2501.280327,5000.0100.79 
PYPrincipal Shareholders Yield ETF33.2533.2533.253000.230.70 
PYDSPayment Data Syst1.8401.7001.720138,400-0.0904.97 
PYPLPaypal Holdings78.7577.5378.379,758,5000.080.10 
PYZDynamic Basic Materials Powershares70.6969.3570.034,1000.370.53 
PZRXPhaserx Inc0.34000.27500.28101,045,200-0.02909.35 
PZZAPapa John's Intl59.3057.3157.321,154,300-2.263.79 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.226.33.117
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,239-170.23
DJI25,219190.08
SP5002,73210.04
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,347-70.49
BDI1,200494.26
HSI28,5943491.23