| PAAS | Pan Amer Silver Corp | 36.59 | 35.30 | 36.46 | 20.23M | 1.24 | | 3.52 | |
| PAC | Grupo Aeroportuario Del Pacifico ADR | 253.6 | 250.3 | 250.3 | 60.5K | -1.5 | | 0.60 | |
| PACK | Ranpak Holdings Corp | 5.370 | 4.990 | 5.060 | 1.51M | -0.130 | | 2.50 | |
| PACS | Pacs Group Inc | 12.22 | 11.96 | 11.97 | 1.23M | -0.03 | | 0.25 | |
| PAG | Penske Automotive Group | 178.8 | 174.9 | 176.1 | 395.8K | -2.5 | | 1.39 | |
| PAGS | Pagseguro Digital Ltd Cl A | 11.16 | 10.43 | 10.55 | 10.76M | -0.09 | | 0.85 | |
| PAI | Pacific American Income Shares | 12.98 | 12.91 | 12.98 | 3K | 0.08 | | 0.62 | |
| PAI.U | | 10.08 | 10.08 | 10.08 | 1.2K | 0.02 | | 0.20 | |
| PAI.W | | 0.3500 | 0.3300 | 0.3300 | 27K | -0.0100 | | 2.94 | |
| PAM | Pampa Energia S.A. ADR | 58.00 | 54.95 | 57.44 | 771.7K | 0.89 | | 1.57 | |
| PAR | Par Technology Corp | 43.39 | 42.32 | 42.32 | 1.01M | -0.38 | | 0.89 | |
| PARR | Par Pacific Holdings Inc | 35.76 | 34.62 | 34.97 | 2.82M | -0.66 | | 1.85 | |
| PATH | Uipath Inc Cl A | 12.13 | 11.77 | 11.87 | 13.04M | -0.28 | | 2.30 | |
| PAXS | Pimco Access Income Fund | 16.31 | 16.08 | 16.18 | 67.4K | 0.01 | | 0.06 | |
| PAY | Paymentus Holdings Inc Cl A | 35.13 | 34.22 | 34.55 | 1.88M | -0.01 | | 0.03 | |
| PAYC | Paycom Software Inc | 218.7 | 215.8 | 216.6 | 1.66M | 0.1 | | 0.02 | |
| PB | Prosperity Bancshares | 66.98 | 65.93 | 65.98 | 1.9M | -1.06 | | 1.58 | |
| PBA | Pembina Pipeline Cor | 40.12 | 39.49 | 40.00 | 975.7K | 0.17 | | 0.43 | |
| PBF | PBF Energy Inc | 30.65 | 29.51 | 30.13 | 7.99M | -0.53 | | 1.73 | |
| PBH | Prestige Brand Holdings | 64.79 | 62.92 | 63.10 | 1.03M | -1.00 | | 1.56 | |
| PBI | Pitney Bowes Inc | 11.79 | 11.50 | 11.79 | 5.39M | 0.19 | | 1.64 | |
| PBI-B | Pitney Bowes Inc [Pbi/Pb] | 20.35 | 20.20 | 20.21 | 12.7K | -0.15 | | 0.71 | |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 12.81 | 12.53 | 12.62 | 17.22M | -0.19 | | 1.48 | |
| PBR.A | Petroleo Brasileiro S.A. Petrobras ADR | 11.80 | 11.60 | 11.68 | 6.79M | -0.13 | | 1.10 | |
| PBT | Permian Basin Royalty Trust | 18.14 | 17.52 | 17.79 | 110.1K | -0.43 | | 2.36 | |
| PCF | Putnam High Income Bond Fund | 6.460 | 6.430 | 6.460 | 37.8K | 0.030 | | 0.47 | |
| PCG | Pacific Gas & Electric Company | 15.00 | 14.56 | 14.91 | 35.15M | 0.01 | | 0.07 | |
| PCG-X | PG&E Corp | 39.45 | 39.07 | 39.45 | 135K | 0.05 | | 0.13 | |
| PCM | Pimco Commercial Mortgage Securities | 6.700 | 6.650 | 6.690 | 36.2K | -0.010 | | 0.15 | |
| PCN | Pimco Corporate | 13.34 | 13.30 | 13.33 | 250.4K | 0.01 | | 0.08 | |
| PCOR | Procore Technologies Inc | 73.14 | 71.18 | 71.31 | 2.29M | -1.37 | | 1.88 | |
| PCQ | Pimco California Muni | 8.790 | 8.750 | 8.750 | 115.7K | -0.050 | | 0.57 | |
| PD | Pagerduty Inc | 16.56 | 16.23 | 16.32 | 2.72M | -0.11 | | 0.67 | |
| PDCC | Pearl Diver Credit Company Inc | 16.98 | 16.89 | 16.98 | 1.1K | -0.02 | | 0.12 | |
| PDI | Pimco Dynamic Income Fund | 19.90 | 19.79 | 19.83 | 1.64M | 0.07 | | 0.35 | |
| PDM | Piedmont Office Realty Trust | 9.045 | 8.860 | 8.970 | 2.84M | -0.010 | | 0.11 | |
| PDO | Pimco Dynamic Income Opportunities Fund | 14.00 | 13.95 | 13.95 | 263.5K | -0.03 | | 0.21 | |
| PDPA | Pearl Diver Credit Company Inc | 25.29 | 25.17 | 25.22 | 2.1K | -0.17 | | 0.65 | |
| PDS | Precision Drilling Corp | 57.74 | 56.64 | 57.00 | 92.3K | -0.95 | | 1.64 | |
| PDT | John Hancock Premium Dividend Fund | 13.42 | 13.31 | 13.31 | 78.6K | -0.05 | | 0.37 | |
| PDX | Pimco Dynamic Income Strategy Fund | 24.79 | 24.38 | 24.42 | 48.3K | -0.04 | | 0.16 | |
| PEB | Pebblebrook Hotel Trust | 12.36 | 11.86 | 11.96 | 4.33M | -0.25 | | 2.05 | |
| PEB-E | Pebblebrook Hotel TR [Peb/Pe] | 21.18 | 20.65 | 21.16 | 2.6K | 0.21 | | 1.00 | |
| PEB-F | Pebblebrook Hotel TR [Peb/Pf] | 21.36 | 21.20 | 21.36 | 1.7K | 0.17 | | 0.80 | |
| PEB-G | Pebblebrook Hotel Trust | 21.06 | 20.75 | 21.06 | 1.5K | 0.16 | | 0.76 | |
| PEB-H | Pebblebrook Hotel Trust | 18.84 | 18.61 | 18.84 | 1.1K | -0.01 | | 0.05 | |
| PEG | Public Service Enterprise Group Inc | 81.91 | 80.82 | 81.60 | 4.63M | 0.41 | | 0.50 | |
| PEN | Penumbra Inc | 259.8 | 254.9 | 255.6 | 947.2K | -2.2 | | 0.83 | |
| PEO | Adams Natural Resources Fund Inc | 21.76 | 21.50 | 21.50 | 65.6K | -0.25 | | 1.15 | |
| PER.W | Perfect Corp WT [Perf.Ws] | 0.0346 | 0.0300 | 0.0300 | 1.1K | 0.0080 | | 36.36 | |
| PERF | Perfect Corp Cl A | 1.990 | 1.940 | 1.960 | 112.6K | 0.000 | | 0.00 | |
| PEW | | 5.777 | 5.420 | 5.530 | 2.32M | -0.220 | | 3.83 | |
| PEW.W | | 1.640 | 1.480 | 1.480 | 43.6K | -0.070 | | 4.52 | |
| PFD | Flaherty & Crumrine Preferred Inc | 12.10 | 12.01 | 12.06 | 58.3K | -0.06 | | 0.50 | |
| PFE | Pfizer Inc | 24.25 | 23.82 | 24.03 | 86.58M | -0.12 | | 0.50 | |
| PFGC | Performance Food Group Company | 108.2 | 105.2 | 105.5 | 3.38M | -2.5 | | 2.34 | |
| PFH | Prudential Financial Inc 4.125% Junior | 18.58 | 18.41 | 18.56 | 16.6K | 0.03 | | 0.19 | |
| PFL | Pimco Income Strategy Fund | 8.505 | 8.480 | 8.500 | 237.6K | 0.015 | | 0.18 | |
| PFLT | Pennantpark Fltng Rt | 9.840 | 9.685 | 9.780 | 1.64M | -0.040 | | 0.41 | |
| PFN | Pimco Income Strategy Fund II | 7.600 | 7.550 | 7.560 | 264.9K | -0.040 | | 0.53 | |
| PFO | Flaherty & Crumrine Preferred Fund | 9.849 | 9.820 | 9.840 | 55.1K | 0.020 | | 0.20 | |
| PFS | Provident Financial Services | 20.30 | 19.79 | 19.90 | 1.98M | -0.42 | | 2.07 | |
| PFSI | Pennymac Financial Services IN | 127.2 | 123.8 | 125.0 | 667.6K | -2.1 | | 1.66 | |
| PG | Procter & Gamble Company | 157.6 | 156.0 | 156.0 | 17.22M | -1.3 | | 0.81 | |
| PGP | Pimco Global Stocksplus & Income | 8.580 | 8.520 | 8.550 | 33.4K | 0.020 | | 0.23 | |
| PGR | Progressive Corp | 243.6 | 241.1 | 242.3 | 4.78M | 0.3 | | 0.14 | |
| PGRE | Paramount Group Inc | 6.600 | 6.530 | 6.530 | 7.44M | -0.030 | | 0.46 | |
| PGZ | Principal Real Estate Income F | 10.49 | 10.41 | 10.45 | 21.6K | 0.01 | | 0.10 | |
| PH | Parker-Hannifin Corp | 758.7 | 746.4 | 755.7 | 791.7K | 0.0 | | 0.00 | |
| PHD | Pioneer Floating Rate Fund | 9.970 | 9.950 | 9.955 | 134K | 0.005 | | 0.05 | |
| PHG | Koninklijke Philips Electronics ADR | 28.22 | 27.99 | 28.09 | 824.1K | -0.18 | | 0.64 | |
| PHI | Philippine Long Distance Telephone ADR | 19.69 | 19.50 | 19.51 | 324.7K | -0.02 | | 0.10 | |
| PHIN | Borgwarner Inc | 59.50 | 58.23 | 58.52 | 2.04M | -0.91 | | 1.53 | |
| PHK | Pimco High Income Fund | 4.950 | 4.910 | 4.920 | 347.5K | -0.020 | | 0.40 | |
| PHM | Pultegroup | 133.9 | 130.5 | 131.9 | 5.78M | -2.2 | | 1.64 | |
| PHR | Phreesia Inc | 24.29 | 23.53 | 23.87 | 1.45M | -0.32 | | 1.32 | |
| PHT | Pioneer High Income Fund | 8.360 | 8.340 | 8.350 | 425.3K | 0.010 | | 0.12 | |
| PII | Polaris Inc | 57.04 | 54.05 | 55.36 | 2.74M | -1.70 | | 2.98 | |
| PIM | Putnam Master Intermediate Income | 3.460 | 3.450 | 3.450 | 47K | -0.010 | | 0.29 | |
| PINE | Alpine Income Property Trust Inc | 14.68 | 14.42 | 14.48 | 153.1K | -0.16 | | 1.09 | |
| PINS | Pinterest Inc | 36.45 | 35.45 | 35.81 | 11.91M | -0.49 | | 1.35 | |
| PIPR | Piper Jaffray Companies | 374.8 | 363.4 | 366.3 | 269.8K | -3.1 | | 0.84 | |
| PJT | Pjt Partners Inc Cl A | 189.7 | 186.8 | 187.7 | 373.5K | -0.6 | | 0.31 | |
| PK | Park Hotels & Resorts Inc | 12.18 | 11.92 | 11.98 | 4.62M | -0.15 | | 1.24 | |
| PKE | Park Electrochemical Corp | 19.78 | 19.00 | 19.02 | 229.8K | -0.77 | | 3.89 | |
| PKG | Packaging Corp of America | 213.8 | 210.5 | 211.3 | 1.16M | -2.7 | | 1.25 | |
| PKST | Peakstone Realty Trust | 13.95 | 13.58 | 13.68 | 783.8K | -0.17 | | 1.23 | |
| PKX | Posco Holdings Inc ADR | 51.22 | 50.19 | 50.22 | 112.3K | -0.81 | | 1.59 | |
| PL | Planet Labs Pbc | 11.41 | 10.62 | 11.11 | 21.94M | 0.50 | | 4.71 | |
| PL.W | Planet Labs Pbc WT | 2.580 | 2.200 | 2.580 | 550.4K | 0.342 | | 15.26 | |
| PLD | Prologis Inc | 115.3 | 113.3 | 113.5 | 8.65M | -1.7 | | 1.43 | |
| PLNT | Planet Fitness | 101.5 | 99.9 | 101.0 | 1.37M | 0.7 | | 0.72 | |
| PLOW | Douglas Dynamics | 33.20 | 32.25 | 32.33 | 205.9K | -0.78 | | 2.36 | |
| PLYM | Plymouth Industrial REIT Inc | 22.07 | 21.91 | 22.02 | 1.61M | 0.02 | | 0.09 | |
| PM | Philip Morris International Inc | 163.8 | 161.3 | 163.0 | 10.49M | 1.2 | | 0.74 | |
| PML | Pimco Muni II | 7.810 | 7.770 | 7.790 | 234K | -0.010 | | 0.13 | |
| PMM | Putnam Managed Muni Income Trust | 6.190 | 6.130 | 6.160 | 52.3K | 0.010 | | 0.16 | |
| PMO | Putnam Muni Opportunities Trust | 10.38 | 10.35 | 10.36 | 31.2K | -0.03 | | 0.24 | |
| PMT | Pennymac Mortgage Investment Trust | 12.22 | 12.07 | 12.10 | 2.08M | -0.09 | | 0.74 | |
| PMT-A | Pennymac Mtg Invt TR [Pmt/Pa] | 24.51 | 24.51 | 24.51 | 1.2K | -0.16 | | 0.65 | |
| PMT-B | Pennymac Mtg Invt TR [Pmt/Pb] | 24.69 | 24.54 | 24.54 | 2.7K | -0.19 | | 0.77 | |
| PMT-C | Penny Mac Mortgage Investment Trust | 19.25 | 19.01 | 19.05 | 27.5K | -0.04 | | 0.22 | |
| PMTU | Pennymac Mortgage Investment Trust 8.50% | 25.33 | 25.33 | 25.33 | 400 | 0.02 | | 0.08 | |
| PMTV | Pennymac Mortgage Investment Trust 9.00% | 25.50 | 25.43 | 25.44 | 9K | -0.07 | | 0.25 | |
| PMTW | Pennymac Mortgage Investment Trust 9.00% | 25.32 | 25.25 | 25.32 | 5.5K | 0.04 | | 0.14 | |
| PNC | PNC Bank | 206.7 | 204.0 | 205.5 | 3M | -0.8 | | 0.36 | |
| PNI | Pimco New York Muni II | 6.980 | 6.950 | 6.960 | 21.6K | -0.020 | | 0.29 | |
| PNNT | Pennantpark Investme | 6.960 | 6.840 | 6.930 | 618.9K | -0.010 | | 0.14 | |
| PNR | Pentair Ltd | 112.2 | 109.9 | 110.3 | 2.17M | -1.2 | | 1.09 | |
| PNW | Pinnacle West Capital Corp | 87.07 | 85.70 | 86.52 | 1.53M | 0.65 | | 0.76 | |
| POR | Portland General Electric Company | 42.92 | 42.59 | 42.79 | 1.73M | 0.19 | | 0.45 | |
| POST | Post Holdings Inc | 105.3 | 103.7 | 103.8 | 1.97M | 0.0 | | 0.01 | |
| PPG | PPG Industries | 110.5 | 108.3 | 109.4 | 3.62M | 0.4 | | 0.37 | |
| PPL | PPL Corp | 35.83 | 35.37 | 35.69 | 6.14M | 0.11 | | 0.31 | |
| PPT | Putnam Premier Income Trust | 3.730 | 3.709 | 3.720 | 113.4K | 0.010 | | 0.27 | |
| PR | Permian Resources Corp | 13.63 | 13.18 | 13.25 | 19.19M | -0.33 | | 2.43 | |
| PRA | Pro-Assurance Corp | 23.85 | 23.76 | 23.81 | 639.8K | 0.02 | | 0.08 | |
| PRCS | Parnassus Income Funds Parnassus Core | 26.23 | 26.12 | 26.23 | 5.4K | 0.11 | | 0.43 | |
| PRG | Prog Hldgs Inc | 36.10 | 35.24 | 35.50 | 1.78M | -0.61 | | 1.69 | |
| PRGO | Perrigo Company | 21.51 | 21.11 | 21.26 | 4.11M | -0.12 | | 0.56 | |
| PRH | Prudential Financial 5.950% Notes | 25.99 | 25.78 | 25.90 | 9K | -0.02 | | 0.08 | |
| PRI | Primerica Inc | 276.4 | 268.5 | 275.4 | 568.1K | 2.8 | | 1.02 | |
| PRI-D | Priority Income Fund Inc [Prif/Pd] | 24.75 | 24.57 | 24.57 | 8K | -0.03 | | 0.11 | |
| PRI-J | Priority Income Fund Inc | 24.34 | 24.23 | 24.23 | 2.9K | -0.08 | | 0.33 | |
| PRI-K | Priority Income Fund Inc | 22.63 | 22.50 | 22.50 | 1.5K | 0.00 | | 0.00 | |
| PRI-L | Priority Income Fund Inc [Prif.Pl] | 24.53 | 24.34 | 24.34 | 2.2K | -0.03 | | 0.12 | |
| PRIM | Primoris Services Corp | 129.0 | 126.0 | 128.8 | 1.78M | 2.0 | | 1.55 | |
| PRKS | United Parks & Resorts Inc | 52.70 | 51.10 | 51.21 | 1.59M | -0.31 | | 0.60 | |
| PRLB | Proto Labs Inc | 51.09 | 50.00 | 50.55 | 589K | -0.34 | | 0.67 | |
| PRM | Perimeter Solutions Inc | 22.25 | 21.57 | 21.89 | 2.35M | -0.15 | | 0.68 | |
| PRMB | Primo Water Corp | 22.53 | 22.22 | 22.48 | 7.65M | 0.13 | | 0.58 | |
| PRO | Pros Holdings | 16.72 | 16.05 | 16.41 | 1.9M | 0.02 | | 0.12 | |
| PRS | Prudential Financial Inc 5.625% Junior | 24.99 | 24.86 | 24.94 | 35.4K | -0.02 | | 0.08 | |
| PRSU | Pursuit Attractions and Hospitality Inc | 36.81 | 36.00 | 36.61 | 305.4K | -0.03 | | 0.08 | |
| PRT | Permrock Royalty Trust Trust Units | 3.890 | 3.800 | 3.812 | 24.8K | -0.013 | | 0.34 | |
| PRU | Prudential Financial Inc | 104.3 | 102.9 | 103.6 | 3.06M | -0.3 | | 0.27 | |
| PRVS | Parnassus Income Funds Parnassus Value | 26.72 | 26.65 | 26.66 | 800 | -0.02 | | 0.07 | |
| PSA | Public Storage | 285.1 | 278.9 | 279.0 | 2.16M | -4.8 | | 1.69 | |
| PSA-F | Public Storage [Psa/Pf] | 22.64 | 22.31 | 22.64 | 27.2K | 0.18 | | 0.80 | |
| PSA-G | Public Storage [Psa/Pg] | 21.78 | 21.60 | 21.78 | 10.7K | 0.04 | | 0.18 | |
| PSA-H | Public Storage [Psa/Ph] | 24.57 | 24.40 | 24.54 | 16.9K | -0.01 | | 0.04 | |
| PSA-I | Public Storage [Psa/Pi] | 20.73 | 20.59 | 20.73 | 31.3K | 0.00 | | 0.00 | |
| PSA-J | Public Storage [Psa/Pj] | 19.97 | 19.85 | 19.96 | 11K | 0.00 | | 0.00 | |
| PSA-K | Public Storage [Psa/Pk] | 20.29 | 20.11 | 20.28 | 5.4K | -0.03 | | 0.15 | |
| PSA-L | Public Storage [Psa/Pl] | 19.72 | 19.55 | 19.62 | 10.7K | -0.10 | | 0.51 | |
| PSA-M | Public Storage | 17.59 | 17.38 | 17.59 | 7.8K | 0.03 | | 0.17 | |
| PSA-N | Public Storage | 16.51 | 16.34 | 16.50 | 12.3K | 0.03 | | 0.18 | |
| PSA-O | Public Storage [Psa/Po] | 16.60 | 16.42 | 16.60 | 7.1K | 0.06 | | 0.38 | |
| PSA-P | Public Storage | 17.25 | 17.12 | 17.22 | 103.6K | 0.04 | | 0.23 | |
| PSA-Q | Public Storage | 16.93 | 16.80 | 16.93 | 38.1K | 0.06 | | 0.36 | |
| PSA-R | Public Storage | 17.06 | 16.92 | 17.04 | 15.6K | 0.00 | | 0.01 | |
| PSA-S | Public Storage | 17.50 | 17.40 | 17.50 | 66.3K | 0.00 | | 0.00 | |
| PSBD | Palmer Square Capital Bdc Inc | 13.58 | 13.38 | 13.47 | 169.6K | -0.11 | | 0.81 | |
| PSE-A | Prospect Capital Corp | 17.46 | 17.33 | 17.46 | 1.5K | -0.08 | | 0.46 | |
| PSF | Cohen & Steers Preferred Fund | 21.15 | 21.07 | 21.12 | 44.9K | 0.10 | | 0.48 | |
| PSF.W | Paysafe Ltd WT [Psfe/W] | 0.0206 | 0.0185 | 0.0185 | 57.8K | -0.0014 | | 7.04 | |
| PSFE | Paysafe Ltd | 14.19 | 13.80 | 13.86 | 504.6K | -0.22 | | 1.56 | |
| PSN | Parsons Corp | 82.73 | 80.69 | 81.90 | 2.8M | 0.47 | | 0.58 | |
| PSO | Pearson Plc ADR | 14.02 | 13.95 | 13.98 | 612.3K | -0.16 | | 1.13 | |
| PSQ.W | Psq Holdings Inc WT [Psqh.W] | 0.2700 | 0.1850 | 0.2500 | 55.2K | 0.0700 | | 38.89 | |
| PSQH | Psq Holdings Inc | 2.385 | 2.155 | 2.290 | 1.86M | 0.120 | | 5.53 | |
| PSTG | Pure Storage Inc | 88.01 | 86.50 | 87.87 | 4.83M | 0.81 | | 0.93 | |
| PSTL | Postal Realty Trust Cl A | 16.50 | 16.18 | 16.23 | 360.1K | -0.12 | | 0.73 | |
| PSX | Phillips 66 | 132.0 | 128.4 | 129.7 | 9.24M | -1.6 | | 1.24 | |
| PTA | Cohen & Steers Tax-Advantaged Preferred | 20.90 | 20.75 | 20.88 | 97.9K | 0.14 | | 0.68 | |
| PTY | Pimco Corporate Opportunity Fund | 14.42 | 14.36 | 14.42 | 589.3K | 0.03 | | 0.21 | |
| PUK | Prudential Public Ltd Company ADR | 27.69 | 27.45 | 27.56 | 792.6K | -0.56 | | 1.99 | |
| PUMP | Propetro Holding Corp | 4.970 | 4.760 | 4.850 | 18.46M | -0.080 | | 1.62 | |
| PVH | Phillips-Van Heusen Corp | 87.30 | 85.79 | 86.53 | 2.2M | -0.35 | | 0.40 | |
| PVL | Permianville Royalty Trust | 2.020 | 1.900 | 1.915 | 273.4K | -0.110 | | 5.43 | |
| PWR | Quanta Services | 393.2 | 386.9 | 388.6 | 1.49M | -2.1 | | 0.53 | |
| PX | P10 Inc Cl A | 12.18 | 11.96 | 11.97 | 1.49M | -0.17 | | 1.40 | |
| PYT | Pplus Trust | 23.75 | 22.80 | 23.26 | 1.1K | 0.24 | | 1.02 | |