| Code | Name | High | Low | Close | Volume | Change | |
|---|
| PAA | Plains All American Pipeline LP | 5.860 | 5.350 | 5.530 | 9,540,200 | -0.400 |  | 6.75 |   |
| PAC | Grupo Aeroportuario Del Pacifico | 60.68 | 53.71 | 55.65 | 206,400 | -7.56 | | 11.96 | |
| PAC.W | Ranpak Hlds Corp Wt[Pack/W] | 1.130 | 1.130 | 1.130 | 1,000 | 0.000 |  | 0.00 | |
| PACD | Pacific Drilling S.A. | 0.6100 | 0.4900 | 0.4977 | 814,000 | -0.1023 | | 17.05 | |
| PACK | Ranpak Holdings Corp | 6.580 | 6.340 | 6.470 | 23,200 | -0.060 | | 0.92 | |
| PAG | Penske Automotive Group | 27.81 | 26.39 | 27.63 | 398,300 | -0.78 | | 2.75 | |
| PAGP | Plains Gp Holdings LP | 6.105 | 5.580 | 6.030 | 4,483,100 | -0.210 | | 3.37 | |
| PAGS | Pagseguro Digital Ltd Cl A | 20.51 | 18.75 | 18.82 | 2,763,200 | -2.68 | | 12.47 | |
| PAI | Pacific American Income Shares | 12.95 | 12.57 | 12.85 | 4,700 | 0.03 |  | 0.23 | |
| PAM | Pampa Energia S.A. | 11.16 | 10.06 | 10.10 | 252,700 | -1.45 | | 12.55 | |
| PANW | Palo Alto Networks Inc | 165.3 | 160.3 | 162.5 | 1,542,900 | -5.5 | | 3.25 | |
| PAR | Par Technology Corp | 14.36 | 12.83 | 13.08 | 422,600 | -1.52 | | 10.41 | |
| PARR | Par Petroleum Corp | 7.960 | 6.940 | 7.150 | 753,200 | -1.080 | | 13.12 | |
| PAYC | Paycom Software Inc | 224.0 | 207.5 | 208.9 | 1,114,700 | -20.3 | | 8.84 | |
| PB | Prosperity Bancshares | 50.47 | 48.33 | 49.28 | 698,000 | -2.41 | | 4.66 | |
| PBA | Pembina Pipeline Cor | 20.02 | 17.16 | 17.22 | 2,787,900 | -3.66 | | 17.53 | |
| PBB | Prospect Capital Corp | 20.78 | 19.79 | 20.50 | 66,400 | -1.35 | | 6.19 | |
| PBC | Prospect Capital Corp 6.875% Notes Due | 20.23 | 18.50 | 19.90 | 7,900 | -0.10 | | 0.50 | |
| PBF | PBF Energy Inc | 7.500 | 6.250 | 6.360 | 7,669,800 | -1.640 | | 20.50 | |
| PBFX | PBF Logistics LP | 5.035 | 4.471 | 4.640 | 478,100 | -0.500 | | 9.73 | |
| PBH | Prestige Brand Holdings | 37.22 | 33.86 | 36.40 | 480,500 | 1.25 | | 3.56 | |
| PBI | Pitney Bowes Inc | 2.350 | 2.030 | 2.320 | 2,808,800 | 0.040 | | 1.75 | |
| PBI-B | Pitney Bowes Inc [Pbi/Pb] | 10.040 | 9.100 | 9.150 | 96,700 | -0.570 | | 5.86 | |
| PBR | Petroleo Brasileiro S.A. Petrobras | 5.370 | 5.160 | 5.190 | 35,197,100 | -0.620 | | 10.67 | |
| PBR.A | Petroleo Brasileiro Sa Petrobr ADR | 5.380 | 5.170 | 5.240 | 8,314,300 | -0.510 | | 8.87 | |
| PBT | Permian Basin Royalty Trust | 2.990 | 2.750 | 2.770 | 141,200 | -0.300 | | 9.77 | |
| PBY | Prospect Capital Corp 6.25% Notes Due | 20.87 | 18.56 | 20.00 | 7,900 | -0.19 | | 0.93 | |
| PCF | Putnam High Income Bond Fund | 6.680 | 6.370 | 6.610 | 47,500 | -0.100 | | 1.49 | |
| PCG | Pacific Gas & Electric Company | 9.720 | 9.110 | 9.600 | 10,242,100 | -0.190 | | 1.94 | |
| PCI | Pimco Dynamic Credit Income Fun | 17.09 | 15.61 | 16.74 | 1,574,500 | 0.55 | | 3.40 | |
| PCK | Pimco California Muni II | 8.510 | 8.227 | 8.430 | 59,900 | -0.020 | | 0.24 | |
| PCM | Pimco Commercial Mortgage Securities | 7.840 | 7.020 | 7.740 | 81,300 | 0.410 | | 5.59 | |
| PCN | Pimco Corporate | 13.89 | 12.55 | 13.62 | 398,200 | -0.42 | | 2.99 | |
| PCQ | Pimco California Muni | 15.04 | 14.00 | 14.13 | 112,700 | -0.64 | | 4.33 | |
| PD | Pagerduty Inc | 17.83 | 15.71 | 16.30 | 1,649,900 | -2.10 | | 11.41 | |
| PDI | Pimco Dynamic Income Fund | 23.53 | 22.06 | 23.11 | 526,100 | 0.02 | | 0.09 | |
| PDM | Piedmont Office Realty Trust | 17.65 | 16.50 | 16.91 | 1,172,900 | -0.63 | | 3.59 | |
| PDS | Precision Drilling Corp | 0.3400 | 0.2900 | 0.3006 | 2,213,400 | -0.0163 | | 5.14 | |
| PDT | John Hancock Premium Dividend Fund | 12.59 | 11.63 | 12.20 | 215,000 | -0.11 | | 0.89 | |
| PE | Parsley Energy | 5.560 | 5.205 | 5.230 | 12,746,100 | -0.510 | | 8.89 | |
| PEAK | Healthpeak Properties Inc. | 25.99 | 22.72 | 25.03 | 6,464,800 | 0.71 | | 2.92 | |
| PEB | Pebblebrook Hotel Trust | 10.89 | 9.79 | 10.65 | 3,910,400 | -0.27 | | 2.47 | |
| PEB-C | Pebblebrook Hotel TR [Peb/Pc] | 16.92 | 15.51 | 16.33 | 59,600 | -0.67 | | 3.94 | |
| PEB-D | Pebblebrook Hotel TR [Peb/Pd] | 17.00 | 15.50 | 16.53 | 47,800 | -0.47 | | 2.76 | |
| PEB-E | Pebblebrook Hotel TR [Peb/Pe] | 16.00 | 15.12 | 16.00 | 8,100 | -0.10 | | 0.62 | |
| PEB-F | Pebblebrook Hotel TR [Peb/Pf] | 16.12 | 15.00 | 16.00 | 25,300 | -0.50 | | 3.03 | |
| PEG | Public Service Enterprise Group Inc | 45.91 | 42.40 | 44.48 | 3,651,700 | 0.47 | | 1.07 | |
| PEI | Pennsylvania Real Estate Investment | 1.0700 | 0.9002 | 0.9308 | 1,898,700 | -0.0792 | | 7.84 | |
| PEI-B | Pennsylvania Rl Estate Invt TR [Pei/Pb] | 3.950 | 3.190 | 3.770 | 26,900 | -0.150 | | 3.83 | |
| PEI-C | Pennsylvania Rl Estate Invt TR [Pei/Pc] | 3.650 | 2.950 | 3.190 | 54,900 | -0.190 | | 5.62 | |
| PEI-D | Pennsylvania Rl Estate Invt TR [Pei/Pd] | 5.470 | 4.470 | 4.500 | 25,300 | -0.500 | | 10.00 | |
| PEN | Penumbra Inc | 158.7 | 151.8 | 155.4 | 293,500 | -3.7 | | 2.33 | |
| PEO | Adams Natural Resources Fund Inc | 8.610 | 8.050 | 8.490 | 180,000 | -0.160 | | 1.85 | |
| PER | Sandridge Permian Trust | 0.5499 | 0.5000 | 0.5140 | 103,700 | -0.0260 | | 4.81 | |
| PFD | Flaherty & Crumrine Preferred Inc | 12.13 | 11.52 | 11.98 | 51,100 | -0.41 | | 3.31 | |
| PFE | Pfizer Inc | 31.74 | 30.66 | 30.90 | 36,328,600 | -0.85 | | 2.68 | |
| PFGC | Performance Food Group Company | 28.31 | 25.00 | 25.75 | 1,634,300 | -2.29 | | 8.17 | |
| PFH | Cabco TR Jcp 7.625 | 2.000 | 1.780 | 1.800 | 8,600 | -0.250 | | 12.20 | |
| PFL | Pimco Income Strategy Fund | 8.760 | 8.040 | 8.460 | 311,200 | -0.080 | | 0.94 | |
| PFN | Pimco Income Strategy Fund II | 7.700 | 7.150 | 7.620 | 481,700 | 0.030 | | 0.40 | |
| PFO | Flaherty & Crumrine Preferred Fund | 10.35 | 9.91 | 10.21 | 53,500 | -0.26 | | 2.48 | |
| PFS | Provident Financial Services | 13.47 | 12.34 | 13.34 | 488,100 | 0.25 | | 1.91 | |
| PFSI | Pennymac Financial Services IN | 25.66 | 23.70 | 24.01 | 889,700 | -1.78 | | 6.90 | |
| PG | Procter & Gamble Company | 114.3 | 106.5 | 110.2 | 16,073,000 | 2.8 | | 2.60 | |
| PGP | Pimco Global Stocksplus & Income | 7.832 | 7.450 | 7.520 | 57,000 | -0.450 | | 5.65 | |
| PGR | Progressive Corp | 74.74 | 71.60 | 73.54 | 4,481,900 | -2.28 | | 3.01 | |
| PGRE | Paramount Group Inc | 9.230 | 8.270 | 9.000 | 3,770,100 | 0.200 | | 2.27 | |
| PGTI | Pgt Inc | 9.290 | 8.710 | 8.760 | 544,100 | -0.820 | | 8.56 | |
| PGZ | Principal Real Estate Income F | 11.18 | 10.68 | 11.08 | 99,700 | 0.05 | | 0.45 | |
| PH | Parker-Hannifin Corp | 126.2 | 118.1 | 121.3 | 2,398,500 | -9.3 | | 7.10 | |
| PHD | Pioneer Floating Rate Trust | 7.640 | 7.260 | 7.600 | 224,500 | -0.120 | | 1.55 | |
| PHG | Koninklijke Philips Electronics | 39.63 | 38.10 | 38.98 | 1,099,500 | -0.52 | | 1.32 | |
| PHI | Philippine Long Distance Telephone | 20.50 | 19.71 | 19.83 | 120,200 | -0.55 | | 2.70 | |
| PHK | Pimco High Income Fund | 5.140 | 4.800 | 4.900 | 961,100 | -0.310 | | 5.95 | |
| PHM | Pultegroup | 25.72 | 23.82 | 24.52 | 5,583,200 | -1.19 | | 4.63 | |
| PHR | Phreesia Inc | 20.21 | 18.51 | 18.67 | 295,000 | -1.90 | | 9.24 | |
| PHT | Pioneer High Income Trust | 6.510 | 6.279 | 6.450 | 144,400 | -0.030 | | 0.46 | |
| PHX | Panhandle Royalty Company | 4.170 | 3.725 | 3.810 | 144,400 | -0.330 | | 7.97 | |
| PIC | Pivotal Investment Corp II Cl A | 9.900 | 9.900 | 9.900 | 1,000 | 0.100 | | 1.02 | |
| PIC.U | Pivotal Invt Corp II | 9.960 | 9.960 | 9.960 | 81,000 | -0.060 | | 0.60 | |
| PIC.W | Pivotal Invt Corp II WT [Pic/W] | 0.7000 | 0.7000 | 0.7000 | 100 | 0.0000 | | 0.00 | |
| PII | Polaris Industries Inc | 50.54 | 46.76 | 47.44 | 1,002,200 | -5.65 | | 10.64 | |
| PIM | Putnam Master Intermediate Income | 3.930 | 3.660 | 3.900 | 317,000 | 0.000 | | 0.00 | |
| PINE | Alpine Income Property Trust Inc | 13.33 | 10.55 | 12.39 | 107,300 | 0.45 | | 3.77 | |
| PING | Ping Identity Holding Corp | 21.33 | 20.00 | 20.19 | 389,300 | -1.33 | | 6.18 | |
| PINS | Pinterest Inc | 15.47 | 14.45 | 14.94 | 10,767,500 | -0.26 | | 1.71 | |
| PIPR | Piper Jaffray Companies | 55.28 | 45.87 | 50.09 | 441,800 | 1.54 | | 3.17 | |
| PIY | Merrill Lynch Depositor | 8.000 | 7.225 | 8.000 | 22,200 | 0.900 | | 12.68 | |
| PJH | Prudential Financial Inc | 24.48 | 23.32 | 23.91 | 50,100 | -0.90 | | 3.63 | |
| PJT | Pjt Partners Inc Cl A | 41.60 | 37.21 | 39.37 | 252,600 | -0.90 | | 2.23 | |
| PK | Park Hotels & Resorts Inc | 9.490 | 7.940 | 8.790 | 10,141,600 | -1.140 | | 11.48 | |
| PKE | Park Electrochemical Corp | 11.45 | 11.00 | 11.10 | 115,300 | -0.48 | | 4.15 | |
| PKG | Packaging Corp of America | 87.93 | 82.72 | 86.09 | 729,200 | -1.18 | | 1.35 | |
| PKI | Perkinelmer | 77.39 | 73.34 | 74.80 | 733,600 | -4.21 | | 5.33 | |
| PKO | Pimco Income Opportunity Fund | 19.68 | 19.02 | 19.57 | 95,300 | -0.17 | | 0.86 | |
| PKX | Posco ADR | 31.69 | 29.40 | 31.11 | 409,600 | -1.61 | | 4.92 | |
| PLAN | Anaplan Inc | 34.89 | 32.67 | 32.78 | 1,544,500 | -2.94 | | 8.23 | |
| PLD | Prologis Inc | 82.00 | 74.24 | 79.17 | 4,490,700 | 1.48 | | 1.91 | |
| PLNT | Planet Fitness | 52.12 | 45.75 | 50.42 | 2,574,700 | -1.96 | | 3.74 | |
| PLOW | Douglas Dynamics | 34.08 | 30.30 | 32.88 | 468,800 | 0.88 | | 2.75 | |
| PLT | Plantronics | 11.08 | 9.86 | 10.54 | 984,900 | 0.32 | | 3.13 | |
| PLYM | Plymouth Industrial REIT Inc | 12.60 | 10.82 | 12.09 | 174,200 | 1.28 | | 11.84 | |
| PM | Philip Morris International Inc | 71.58 | 67.39 | 69.15 | 7,972,300 | -2.01 | | 2.82 | |
| PMF | Pimco Muni | 12.56 | 12.09 | 12.24 | 195,900 | -0.07 | | 0.57 | |
| PML | Pimco Muni II | 12.88 | 12.04 | 12.58 | 276,300 | 0.15 | | 1.21 | |
| PMM | Putnam Managed Muni Income Trust | 7.040 | 6.930 | 6.965 | 184,700 | -0.075 | | 1.07 | |
| PMO | Putnam Muni Opportunities Trust | 12.01 | 11.72 | 11.86 | 107,100 | -0.08 | | 0.67 | |
| PMT | Pennymac Mortgage Investment Trust | 12.75 | 11.13 | 11.18 | 3,149,000 | -1.67 | | 13.00 | |
| PMT-A | Pennymac Mtg Invt TR [Pmt/Pa] | 19.00 | 17.00 | 17.50 | 100,800 | -1.80 | | 9.33 | |
| PMT-B | Pennymac Mtg Invt TR [Pmt/Pb] | 18.89 | 17.04 | 18.01 | 78,600 | -1.80 | | 9.09 | |
| PMX | Pimco Muni Income Fund III | 10.85 | 10.36 | 10.65 | 176,500 | -0.18 | | 1.66 | |
| PNC | PNC Bank | 103.3 | 97.0 | 100.1 | 2,535,500 | -2.8 | | 2.71 | |
| PNC-P | PNC Financial Services Group [Pnc/Pp] | 25.56 | 24.90 | 25.28 | 232,200 | -0.16 | | 0.63 | |
| PNC-Q | PNC Financial Services Group [Pnc/Pq] | 24.65 | 24.02 | 24.37 | 40,500 | -0.38 | | 1.54 | |
| PNF | Pimco New York Muni | 11.02 | 10.32 | 10.85 | 23,000 | -0.17 | | 1.54 | |
| PNI | Pimco New York Muni II | 10.23 | 9.85 | 10.11 | 28,700 | 0.00 | | 0.00 | |
| PNM | PNM Resources Inc | 41.15 | 36.79 | 39.60 | 647,200 | 0.81 | | 2.09 | |
| PNR | Pentair Ltd | 30.73 | 29.07 | 29.93 | 1,766,500 | -0.48 | | 1.58 | |
| PNW | Pinnacle West Capital Corp | 79.93 | 75.13 | 77.63 | 1,084,000 | -1.71 | | 2.16 | |
| POL | Polyone Corp | 18.43 | 17.25 | 17.56 | 907,600 | -1.33 | | 7.04 | |
| POR | Portland General Electric Company | 50.58 | 46.06 | 48.25 | 962,800 | 0.23 | | 0.48 | |
| POST | Post Holdings Inc | 79.72 | 75.91 | 76.76 | 657,100 | -4.61 | | 5.67 | |
| PPG | PPG Industries | 87.28 | 84.45 | 85.00 | 1,669,500 | -4.76 | | 5.30 | |
| PPL | PPL Corp | 26.00 | 23.80 | 25.42 | 6,977,900 | 0.75 | | 3.04 | |
| PPR | VOYA Prime Rate Trust | 3.650 | 3.440 | 3.630 | 628,900 | 0.000 | | 0.00 | |
| PPT | Putnam Premier Income Trust | 4.200 | 3.960 | 4.150 | 709,800 | -0.100 | | 2.35 | |
| PPX | PPL Capital Funding Inc | 25.08 | 24.49 | 24.96 | 46,900 | -0.01 | | 0.04 | |
| PQG | Pq Group Holdings Inc | 11.45 | 10.50 | 10.76 | 153,800 | -1.03 | | 8.74 | |
| PRA | Pro-Assurance Corp | 25.05 | 23.10 | 23.26 | 363,500 | -1.77 | | 7.07 | |
| PRE-F | Partnerre Ltd [Pre/Pf] | 24.35 | 23.38 | 23.83 | 6,300 | 0.13 | | 0.55 | |
| PRE-G | Partnerre Ltd [Pre/Pg] | 25.00 | 23.47 | 25.00 | 19,600 | 0.35 | | 1.42 | |
| PRE-H | Partnerre Ltd [Pre/Ph] | 25.70 | 24.90 | 25.50 | 29,800 | -0.30 | | 1.16 | |
| PRE-I | Partnerre Ltd [Pre/Pi] | 23.50 | 22.74 | 23.30 | 8,700 | -0.20 | | 0.85 | |
| PRGO | Perrigo Company | 47.60 | 45.04 | 46.10 | 1,570,800 | -0.44 | | 0.95 | |
| PRH | Prudential Financial Inc | 24.27 | 23.62 | 23.72 | 68,800 | -0.72 | | 2.95 | |
| PRI | Primerica Inc | 95.09 | 82.67 | 89.96 | 493,900 | 1.88 | | 2.13 | |
| PRI-A | Priority Income Fund Inc [Prif/Pa] | 21.81 | 21.76 | 21.81 | 1,000 | -1.04 | | 4.55 | |
| PRI-B | Priority Income Fund Inc [Prif/Pb] | 22.56 | 22.50 | 22.50 | 1,300 | 0.25 | | 1.12 | |
| PRI-C | Priority Income Fund Inc [Prif/Pc] | 23.21 | 22.07 | 23.21 | 1,400 | 1.14 | | 5.15 | |
| PRI-D | Priority Income Fund Inc [Prif/Pd] | 20.76 | 20.76 | 20.76 | 300 | -0.39 | | 1.85 | |
| PRI-E | Priority Income Fund Inc 6.375% Prf | 21.99 | 21.57 | 21.57 | 2,400 | 0.00 | | 0.00 | |
| PRI-F | Priority Income Fund Inc 6.625% Prf | 20.16 | 19.70 | 19.70 | 3,800 | -0.05 | | 0.25 | |
| PRLB | Proto Labs Inc | 79.23 | 72.29 | 78.10 | 380,200 | 1.25 | | 1.63 | |
| PRMW | Primo Water Corp. | 9.015 | 8.320 | 8.770 | 1,289,700 | -0.150 | | 1.68 | |
| PRO | Pros Holdings | 32.52 | 30.35 | 32.33 | 396,800 | -0.82 | | 2.47 | |
| PROS | Prosight Global Inc | 9.980 | 8.975 | 9.080 | 26,200 | -0.920 | | 9.20 | |
| PRS | Prudential Financial Inc 5.625% Junior | 25.14 | 24.79 | 24.92 | 89,000 | -0.48 | | 1.89 | |
| PRSP | Perspecta Inc | 19.05 | 18.26 | 18.49 | 830,700 | -0.83 | | 4.30 | |
| PRT | Permrock Royalty Trust Trust Units | 3.000 | 2.630 | 2.920 | 21,700 | -0.120 | | 3.95 | |
| PRTY | Party City Holdco Inc | 0.6100 | 0.5030 | 0.5788 | 2,285,400 | -0.0189 | | 3.16 | |
| PRU | Prudential Financial Inc | 55.35 | 50.78 | 53.04 | 4,724,600 | -1.61 | | 2.95 | |
| PSA | Public Storage | 198.0 | 183.5 | 191.5 | 1,749,900 | 3.8 | | 2.00 | |
| PSA-B | Public Storage [Psa/Pb] | 24.76 | 23.48 | 23.94 | 63,900 | -0.87 | | 3.51 | |
| PSA-C | Public Storage [Psa/Pc] | 24.41 | 22.85 | 23.39 | 53,300 | -0.81 | | 3.35 | |
| PSA-D | Public Storage [Psa/Pd] | 24.37 | 22.46 | 23.35 | 71,400 | -1.05 | | 4.31 | |
| PSA-E | Public Storage [Psa/Pe] | 24.18 | 22.39 | 23.00 | 74,100 | -1.10 | | 4.56 | |
| PSA-F | Public Storage [Psa/Pf] | 24.38 | 22.25 | 24.05 | 41,600 | -0.67 | | 2.71 | |
| PSA-G | Public Storage [Psa/Pg] | 25.00 | 22.58 | 23.47 | 56,500 | -2.07 | | 8.12 | |
| PSA-H | Public Storage [Psa/Ph] | 25.37 | 24.75 | 25.02 | 58,800 | -0.58 | | 2.27 | |
| PSA-I | Public Storage [Psa/Pi] | 24.31 | 22.38 | 22.91 | 54,100 | -1.42 | | 5.84 | |
| PSA-J | Public Storage 4.70% Prf Perpetual USD | 23.75 | 22.60 | 22.82 | 24,300 | -1.08 | | 4.52 | |
| PSA-K | Public Storage 4.75% Prf Perpetual USD | 23.52 | 23.00 | 23.32 | 11,600 | -1.24 | | 5.05 | |
| PSA-V | Public Storage [Psa/Pv] | 24.33 | 23.30 | 23.69 | 29,400 | -1.04 | | 4.21 | |
| PSA-W | Public Storage [Psa/Pw] | 24.00 | 23.26 | 23.40 | 56,300 | -1.00 | | 4.10 | |
| PSA-X | Public Storage [Psa/Px] | 24.42 | 23.00 | 23.48 | 27,200 | -0.96 | | 3.93 | |
| PSB | Business Parks | 132.1 | 117.9 | 128.2 | 129,800 | 3.5 | | 2.82 | |
| PSB-W | PS Business Pks Inc Calif [Psb/Pw] | 23.21 | 21.92 | 22.62 | 38,600 | -0.95 | | 4.03 | |
| PSB-X | PS Business Pks Inc Calif [Psb/Px] | 23.64 | 22.75 | 22.78 | 32,100 | -0.80 | | 3.39 | |
| PSB-Y | PS Business Pks Inc Calif [Psb/Py] | 22.96 | 21.91 | 22.56 | 33,700 | -0.76 | | 3.24 | |
| PSB-Z | PS Business Parks Inc Prf Perpetual USD | 21.93 | 20.70 | 21.00 | 78,100 | -1.08 | | 4.89 | |
| PSF | Cohen & Steers Preferred Fund | 23.50 | 21.53 | 22.99 | 147,500 | 0.68 | | 3.05 | |
| PSN | Parsons Corp | 34.19 | 31.97 | 33.26 | 321,700 | -1.72 | | 4.92 | |
| PSO | Pearson Plc | 6.650 | 6.240 | 6.500 | 760,900 | 0.070 | | 1.09 | |
| PSTG | Pure Storage Inc | 13.54 | 12.45 | 12.69 | 2,471,200 | -1.31 | | 9.36 | |
| PSTL | Postal Realty Trust Cl A | 15.99 | 15.08 | 15.74 | 7,300 | 0.70 | | 4.65 | |
| PSV | Hermitage Offshore Services Ltd | 1.1200 | 0.4000 | 0.6800 | 663,300 | 0.3050 | | 81.33 | |
| PSX | Phillips 66 | 54.34 | 50.05 | 52.32 | 4,191,400 | -2.07 | | 3.81 | |
| PSXP | Phillips 66 Partners LP | 36.48 | 33.10 | 34.03 | 1,021,400 | -2.78 | | 7.55 | |
| PTR | Petrochina Company Ltd | 32.43 | 31.44 | 31.94 | 168,100 | -1.33 | | 4.00 | |
| PTY | Pimco Corporate Opportunity Fund | 13.83 | 12.60 | 13.37 | 1,016,800 | -0.60 | | 4.29 | |
| PUK | Prudential Public Ltd Company | 25.87 | 24.21 | 25.00 | 2,268,100 | -1.14 | | 4.36 | |
| PUK-A | Prudential [Puk/Pa] | 25.11 | 24.00 | 24.90 | 59,400 | -0.18 | | 0.72 | |
| PUK.P | Prudential [Puk/P] | 24.96 | 24.00 | 24.94 | 51,600 | -0.02 | | 0.08 | |
| PUMP | Propetro Holding Corp | 2.430 | 2.050 | 2.290 | 1,868,500 | -0.220 | | 8.76 | |
| PVG | Pretium Res Inc | 6.620 | 5.960 | 6.160 | 3,539,800 | -0.450 | | 6.81 | |
| PVH | Phillips-Van Heusen Corp | 39.15 | 34.04 | 38.00 | 1,890,400 | -1.03 | | 2.64 | |
| PVL | Permianville Royalty Trust | 1.100 | 1.000 | 1.085 | 134,600 | 0.055 | | 5.31 | |
| PWR | Quanta Services | 30.51 | 29.16 | 29.84 | 1,906,700 | -1.65 | | 5.24 | |
| PXD | Pioneer Natural Resources Company | 72.93 | 67.76 | 68.65 | 2,940,200 | -5.69 | | 7.65 | |
| PYN | Pimco New York Muni Income Fund III | 8.960 | 8.196 | 8.500 | 23,000 | -0.130 | | 1.51 | |
| PYS | Pplus Trust | 13.35 | 13.30 | 13.35 | 800 | 0.00 | | 0.00 | |
| PYT | Pplus Trust | 19.89 | 18.70 | 18.70 | 800 | -0.38 | | 1.97 | |
| PYX | Pyxus International Inc | 3.490 | 2.850 | 2.850 | 421,200 | -0.640 | | 18.34 | |
| PZC | Pimco California Muni Income Fund III | 9.930 | 8.990 | 9.740 | 159,300 | 0.370 | | 3.95 | |
| PZN | Pzena Investment Management Inc | 4.835 | 4.420 | 4.500 | 130,800 | -0.200 | | 4.26 | |