| Symbol | Description | High | Low | Close | Volume | Change | | Percent |
| P |
Pandora Media Inc |
5.11 |
4.78 |
4.79 |
7593400 |
-0.24 |
 |
-4.77% |
| PAA |
Plains All American Pipeline LP |
22.22 |
21.3 |
21.44 |
8544400 |
-0.57 |
|
-2.59% |
| PAC |
Grupo Aeroportuario Del Pacifico |
100.57 |
98.41 |
98.93 |
56000 |
-1.09 |
|
-1.09% |
| PAG |
Penske Automotive Group |
44.32 |
41.74 |
42.15 |
466100 |
-1.86 |
|
-4.23% |
| PAGP |
Plains Gp Holdings LP |
21.9 |
21.165 |
21.51 |
1550800 |
-0.17 |
|
-0.78% |
| PAGS |
Pagseguro Digital Ltd. Class A |
38.79 |
37.78 |
38.27 |
3837000 |
-0.20 |
|
-0.52% |
| PAH |
Platform Specialty Products Corp |
9.64 |
9.27 |
9.33 |
2309100 |
-0.27 |
|
-2.81% |
| PAI |
Pacific American Income Shares |
13.88 |
13.82 |
13.88 |
19300 |
0.00 |
 |
0.00% |
| PAM |
Pampa Energia S.A. |
59.6 |
58.38 |
58.87 |
179000 |
-0.73 |
|
-1.22% |
| PANW |
Palo Alto Networks Inc |
181.75 |
177.6 |
180.14 |
1291700 |
0.18 |
 |
0.10% |
| PAR |
Par Technology Corp |
14.87 |
13.85 |
14.01 |
209400 |
0.02 |
|
0.14% |
| PARR |
Par Petroleum Corp |
17.45 |
16.87 |
17.12 |
347200 |
0.01 |
|
0.06% |
| PAYC |
Paycom Software Inc |
107.6 |
102 |
103.88 |
841500 |
-2.43 |
|
-2.29% |
| PB |
Prosperity Bancshares |
72.47 |
70.08 |
70.91 |
339900 |
-1.10 |
|
-1.53% |
| PBA |
Pembina Pipeline Cor |
31.14 |
30.2 |
30.39 |
660000 |
-0.75 |
|
-2.41% |
| PBB |
Prospect Capital Corp |
25.515 |
25.317 |
25.42 |
15100 |
-0.02 |
|
-0.08% |
| PBF |
PBF Energy Inc |
33.82 |
32.47 |
33.6 |
3326600 |
-0.18 |
|
-0.53% |
| PBFX |
PBF Logistics LP |
18.95 |
18.25 |
18.75 |
70900 |
0.20 |
|
1.08% |
| PBH |
Prestige Brand Holdings |
34.16 |
32.97 |
33 |
894800 |
-0.57 |
|
-1.70% |
| PBI |
Pitney Bowes Inc |
10.95 |
10.63 |
10.75 |
1930800 |
-0.11 |
|
-1.01% |
| PBI-B |
Pitney Bowes Inc .6.70% Notes |
25.1 |
24.9 |
25.1 |
15100 |
0.12 |
|
0.48% |
| PBR |
Petroleo Brasileiro S.A. Petrobras |
14.12 |
13.55 |
13.72 |
10677100 |
-0.28 |
|
-2.00% |
| PBR.A |
Petroleo Brasileiro S.A. Petrobras |
13.01 |
12.53 |
12.58 |
5262700 |
-0.33 |
|
-2.56% |
| PBT |
Permian Basin Royalty Trust |
9.65 |
9.41 |
9.5 |
70600 |
-0.15 |
|
-1.55% |
| PCF |
Putnam High Income Bond Fund |
8.99 |
8.96 |
8.98 |
27700 |
0.02 |
|
0.22% |
| PCG |
Pacific Gas & Electric CO |
44.05 |
42.99 |
43.33 |
2276000 |
-0.64 |
|
-1.46% |
| PCI |
Pimco Dynamic Credit Income Fun |
23.3 |
22.89 |
23.03 |
1217800 |
0.13 |
|
0.57% |
| PCK |
Pimco California Muni II |
8.33 |
8.21 |
8.22 |
68000 |
-0.11 |
|
-1.32% |
| PCM |
Pimco Commercial Mortgage Securities |
11.48 |
11.3 |
11.36 |
35700 |
-0.03 |
|
-0.26% |
| PCN |
Pimco Corporate |
16.68 |
16.45 |
16.57 |
139700 |
0.12 |
|
0.73% |
| PCQ |
Pimco California Muni |
14.81 |
14.69 |
14.69 |
107600 |
-0.12 |
|
-0.81% |
| PDI |
Pimco Dynamic Income Fund |
31.42 |
30.82 |
31.06 |
462800 |
0.22 |
|
0.71% |
| PDM |
Piedmont Office Realty Trust |
17.815 |
17.335 |
17.5 |
1551600 |
-0.10 |
|
-0.57% |
| PDS |
Precision Drilling Corp |
2.775 |
2.6 |
2.65 |
1278500 |
-0.12 |
|
-4.33% |
| PDT |
John Hancock Premium Dividend Fund |
15.16 |
15.01 |
15.08 |
98400 |
-0.08 |
|
-0.53% |
| PE |
Parsley Energy |
28.895 |
27.77 |
28 |
7327700 |
-0.48 |
|
-1.69% |
| PEB |
Pebblebrook Hotel Trust |
34.64 |
33.48 |
33.72 |
793000 |
-0.75 |
|
-2.18% |
| PEB-C |
Pebblebrook Hotel Trust |
24.59 |
24.19 |
24.59 |
8400 |
0.00 |
|
0.00% |
| PEB-D |
Pebblebrook Hotel Trust |
24.94 |
24.645 |
24.67 |
2500 |
-0.13 |
|
-0.52% |
| PEG |
Public Service Enterprise Group Inc |
50.41 |
49.505 |
49.87 |
3259200 |
-0.51 |
|
-1.01% |
| PEI |
Pennsylvania Real Estate Investment |
9.88 |
9.355 |
9.4 |
858100 |
-0.24 |
|
-2.49% |
| PEI-B |
Pennsylvania Real Estate Inves |
21.31 |
20.7 |
20.78 |
8700 |
-0.43 |
|
-2.03% |
| PEI-C |
Pennsylvania Real Estate Investment Trust Red Pe |
20.955 |
20.04 |
20.3 |
25900 |
-0.65 |
|
-3.13% |
| PEI-D |
Pennsylvania Real Estate Investment Trust Pfd |
20.23 |
19.26 |
19.5 |
22700 |
-0.35 |
|
-1.76% |
| PEN |
Penumbra Inc |
115.5 |
111.15 |
112.2 |
254000 |
-2.60 |
|
-2.26% |
| PEO |
Adams Natural Resources Fund Inc |
18.2 |
17.67 |
17.86 |
127200 |
-0.22 |
|
-1.22% |
| PER |
Sandridge Permian Trust |
1.95 |
1.85 |
1.85 |
171600 |
-0.05 |
|
-2.63% |
| PES |
Pioneer Energy Services Corp |
2.725 |
2.5 |
2.5 |
465300 |
-0.20 |
|
-7.41% |
| PFD |
Flaherty & Crumrine Preferred Inc |
13.64 |
13.5 |
13.51 |
51800 |
-0.13 |
|
-0.95% |
| PFE |
Pfizer Inc |
35.74 |
34.76 |
35.05 |
26872100 |
-0.37 |
|
-1.04% |
| PFGC |
Performance Food Group CO |
29.85 |
28.85 |
29 |
581500 |
-0.80 |
|
-2.68% |
| PFH |
Cabco TR Jcp 7.625 |
13.36 |
13.23 |
13.29 |
2600 |
0.06 |
|
0.45% |
| PFL |
Pimco Income Strategy Fund |
11.79 |
11.68 |
11.7 |
102600 |
0.02 |
|
0.17% |
| PFN |
Pimco Income Strategy Fund II |
10.47 |
10.34 |
10.34 |
418800 |
-0.09 |
|
-0.86% |
| PFO |
Flaherty & Crumrine Preferred Fund |
10.86 |
10.75 |
10.79 |
36700 |
-0.07 |
|
-0.64% |
| PFS |
Provident Financial Services |
25.85 |
24.92 |
25.19 |
201400 |
-0.42 |
|
-1.64% |
| PFSI |
Pennymac Financial Services IN |
22.8 |
22.05 |
22.55 |
128600 |
0.00 |
|
0.00% |
| PG |
Procter & Gamble Company |
79.37 |
77.06 |
77.4 |
12017200 |
-1.86 |
|
-2.35% |
| PGP |
Pimco Global Stocksplus & Income |
13.68 |
13.35 |
13.35 |
72800 |
-0.01 |
|
-0.07% |
| PGR |
Progressive Corp |
61.27 |
59.17 |
59.81 |
3481500 |
-1.18 |
|
-1.93% |
| PGRE |
Paramount Group Inc |
14.3 |
14.09 |
14.2 |
1391600 |
-0.03 |
|
-0.21% |
| PGTI |
Pgt Inc |
18.7 |
18.05 |
18.15 |
354500 |
-0.50 |
|
-2.68% |
| PGZ |
Principal Real Estate Income F |
16.76 |
16.62 |
16.64 |
26500 |
-0.12 |
|
-0.72% |
| PH |
Parker-Hannifin Corp |
170.91 |
163.81 |
166.58 |
1162100 |
-3.44 |
|
-2.02% |
| PHD |
Pioneer Floating Rate Trust |
11.7 |
11.6 |
11.63 |
50800 |
-0.04 |
|
-0.34% |
| PHG |
Koninklijke Philips Electronics |
38.33 |
37.305 |
37.67 |
957000 |
-0.63 |
|
-1.64% |
| PHI |
Philippine Long Distance Telephone |
28.67 |
27.76 |
27.93 |
63700 |
-0.41 |
|
-1.45% |
| PHK |
Pimco High |
7.63 |
7.545 |
7.56 |
721600 |
-0.04 |
|
-0.53% |
| PHM |
Pultegroup |
29.435 |
27.95 |
28.57 |
5365200 |
-0.84 |
|
-2.86% |
| PHT |
Pioneer High Income Trust |
9.4 |
9.31 |
9.31 |
97100 |
-0.07 |
|
-0.75% |
| PHX |
Panhandle Royalty Company |
19.25 |
18.4 |
18.9 |
29300 |
-0.35 |
|
-1.82% |
| PII |
Polaris Industries Inc |
115.69 |
110.865 |
112.81 |
621100 |
-1.49 |
|
-1.30% |
| PIM |
Putnam Master Intermediate Income |
4.73 |
4.7 |
4.73 |
123200 |
0.01 |
|
0.21% |
| PIR |
Pier 1 Imports |
3.275 |
3.11 |
3.24 |
1917200 |
0.03 |
|
0.93% |
| PIY |
Merrill Lynch Depositor |
15 |
14.3 |
14.44 |
5600 |
-0.56 |
|
-3.73% |
| PJC |
Piper Jaffray Companies |
83.7 |
80.95 |
81.69 |
124400 |
-1.26 |
|
-1.52% |
| PJH |
Prudential Financial Inc |
25.23 |
25.15 |
25.18 |
21200 |
-0.02 |
|
-0.08% |
| PJT |
Pjt Partners Inc Class A |
50.16 |
49.07 |
49.5 |
257000 |
-0.50 |
|
-1.00% |
| PK |
Park Hotels & Resorts Inc |
27.1 |
26.68 |
26.95 |
1817300 |
-0.10 |
|
-0.37% |
| PKE |
Park Electrochemical Corp |
16.71 |
16.45 |
16.57 |
81500 |
-0.08 |
|
-0.48% |
| PKG |
Packaging Corporation of America |
112.84 |
107.96 |
109.93 |
973900 |
-1.98 |
|
-1.77% |
| PKI |
Perkinelmer |
75.62 |
73.35 |
74.08 |
976400 |
-1.54 |
|
-2.04% |
| PKO |
Pimco Income Opportunity Fund |
26.4 |
25.95 |
26.28 |
63300 |
0.28 |
|
1.08% |
| PKX |
Posco ADR |
78.49 |
76.21 |
76.58 |
169500 |
-0.77 |
|
-1.00% |
| PLD |
Prologis Inc |
63.18 |
60.82 |
61.4 |
2424200 |
-1.77 |
|
-2.80% |
| PLNT |
Planet Fitness |
37.79 |
35.92 |
36.42 |
1194900 |
-1.10 |
|
-2.93% |
| PLOW |
Douglas Dynamics |
43.2 |
42 |
42.35 |
55100 |
-0.85 |
|
-1.97% |
| PLT |
Plantronics |
60.685 |
58.18 |
58.44 |
364200 |
-1.92 |
|
-3.18% |
| PM |
Philip Morris International Inc |
99.93 |
97.305 |
97.54 |
4673500 |
-2.05 |
|
-2.06% |
| PMF |
Pimco Muni |
12.6 |
12.54 |
12.54 |
62300 |
-0.04 |
|
-0.32% |
| PML |
Pimco Muni II |
12.63 |
12.51 |
12.58 |
197400 |
-0.02 |
|
-0.16% |
| PMM |
Putnam Managed Muni Income Trust |
7.17 |
7.05 |
7.06 |
117000 |
-0.09 |
|
-1.26% |
| PMO |
Putnam Muni Opportunities Trust |
11.73 |
11.67 |
11.67 |
59900 |
-0.06 |
|
-0.51% |
| PMT |
Pennymac Mortgage Investment Trust |
18.21 |
17.79 |
17.91 |
713600 |
-0.14 |
|
-0.78% |
| PMT-A |
Pennymac Mortgage Investment Trust |
25.5 |
25.42 |
25.48 |
12300 |
-0.02 |
|
-0.08% |
| PMT-B |
Pennymac Mortgage Investment Trust Pfd |
25.09 |
25.05 |
25.07 |
17400 |
0.01 |
|
0.04% |
| PMX |
Pimco Muni Income Fund III |
11.48 |
11.35 |
11.36 |
78500 |
-0.08 |
|
-0.70% |
| PNC |
PNC Bank |
151.68 |
146.02 |
148.32 |
2016300 |
-2.92 |
|
-1.93% |
| PNC-P |
PNC Financial Services Group I |
28.14 |
27.98 |
28.12 |
71500 |
0.13 |
|
0.46% |
| PNC-Q |
The PNC Financial Services Gro |
25.09 |
25.035 |
25.085 |
8500 |
-0.00 |
|
-0.02% |
| PNC.W |
The PNC Financial Services Group |
84 |
79.85 |
79.86 |
2000 |
-3.76 |
|
-4.50% |
| PNF |
Pimco New York Muni |
11.62 |
11.57 |
11.6 |
44900 |
-0.01 |
|
-0.09% |
| PNI |
Pimco New York Muni II |
10.81 |
10.76 |
10.79 |
25900 |
0.01 |
|
0.09% |
| PNM |
PNM Resources Inc |
38.6 |
37.375 |
37.55 |
517000 |
-0.75 |
|
-1.96% |
| PNR |
Pentair Ltd |
69.57 |
66.19 |
67.26 |
1174100 |
-1.83 |
|
-2.65% |
| PNW |
Pinnacle West Capital Corp |
80.26 |
78.32 |
78.94 |
921000 |
-0.86 |
|
-1.08% |
| POL |
Polyone Corp |
42.49 |
40.74 |
41.12 |
277300 |
-1.37 |
|
-3.22% |
| POR |
Portland General Electric Company |
40.66 |
39.56 |
39.88 |
684800 |
-0.73 |
|
-1.80% |
| POST |
Post Holdings Inc |
76.25 |
74.83 |
75.42 |
821300 |
-0.83 |
|
-1.09% |
| PPDF |
Ppdai Group Inc |
7.395 |
7.16 |
7.19 |
293400 |
-0.16 |
|
-2.18% |
| PPG |
PPG Industries |
111.58 |
107.04 |
108.26 |
1504600 |
-3.29 |
|
-2.95% |
| PPL |
PPL Corp |
28.745 |
27.82 |
28.06 |
7157700 |
-0.43 |
|
-1.51% |
| PPR |
VOYA Prime Rate Trust |
5.22 |
5.155 |
5.16 |
242400 |
-0.05 |
|
-0.96% |
| PPT |
Putnam Premier Income Trust |
5.26 |
5.23 |
5.26 |
304300 |
0.01 |
|
0.19% |
| PPX |
PPL Capital Funding Inc |
25.3 |
25.27 |
25.28 |
5500 |
-0.02 |
|
-0.08% |
| PQG |
Pq Group Holdings Inc |
14.37 |
13.54 |
13.81 |
252800 |
-0.14 |
|
-1.00% |
| PRA |
Pro-Assurance Corp |
48.55 |
47.15 |
47.65 |
160600 |
-0.75 |
|
-1.55% |
| PRE-F |
Partnerre Ltd |
25.28 |
25.18 |
25.28 |
400 |
0.10 |
|
0.40% |
| PRE-G |
Partnerre Ltd 6.50% Series G C |
26.79 |
26.4 |
26.78 |
3400 |
0.38 |
|
1.44% |
| PRE-H |
Partnerre Ltd 7.25% Series H C |
27.84 |
27.58 |
27.63 |
49700 |
-0.17 |
|
-0.61% |
| PRE-I |
Partnerre Ltd 5.875% Series I |
25.77 |
25.61 |
25.61 |
6000 |
-0.06 |
|
-0.23% |
| PRGO |
Perrigo Company |
83.22 |
80.34 |
81.05 |
1207400 |
-1.90 |
|
-2.29% |
| PRH |
Prudential Financial Inc |
25.15 |
25.05 |
25.06 |
23400 |
-0.09 |
|
-0.36% |
| PRI |
Primerica Inc |
97 |
93.35 |
94.8 |
254800 |
-1.40 |
|
-1.46% |
| PRLB |
Proto Labs Inc |
118.15 |
112.2 |
113 |
181200 |
-4.25 |
|
-3.62% |
| PRO |
Pros Holdings |
33.03 |
31.93 |
32.15 |
158500 |
-0.88 |
|
-2.66% |
| PRTY |
Party City Holdco Inc |
15.85 |
14.55 |
14.9 |
966300 |
-0.70 |
|
-4.49% |
| PRU |
Prudential Financial Inflation Retail |
103.55 |
99.3 |
100.95 |
2625000 |
-2.46 |
|
-2.38% |
| PSA |
Public Storage |
201.89 |
198.02 |
199.41 |
762600 |
-1.64 |
|
-0.82% |
| PSA-A |
Public Storage 5.875% |
26.15 |
25.81 |
26.07 |
29200 |
0.15 |
|
0.58% |
| PSA-B |
Public Storage |
25.39 |
25.26 |
25.38 |
39700 |
0.04 |
|
0.16% |
| PSA-C |
Public Storage |
24.92 |
24.85 |
24.91 |
6700 |
0.06 |
|
0.24% |
| PSA-D |
Public Storage |
23.85 |
23.75 |
23.84 |
22400 |
0.03 |
|
0.13% |
| PSA-E |
Public Storage Prf |
23.57 |
23.37 |
23.57 |
34300 |
0.09 |
|
0.38% |
| PSA-F |
Public Storage Depositary 5.15% Series F Pfd |
24.39 |
24.26 |
24.29 |
20800 |
-0.06 |
|
-0.25% |
| PSA-G |
Public Storage Dep Shs Repstg 1/1000Th Cum Pfd B |
24 |
23.82 |
23.9 |
24700 |
-0.10 |
|
-0.42% |
| PSA-U |
Public Storage |
25.29 |
25.16 |
25.16 |
11700 |
-0.12 |
|
-0.47% |
| PSA-V |
Public Storage |
24.99 |
24.85 |
24.93 |
37800 |
-0.06 |
|
-0.24% |
| PSA-W |
Public Storage |
24.22 |
24.11 |
24.13 |
15500 |
-0.09 |
|
-0.37% |
| PSA-X |
Public Storage |
24.62 |
24.44 |
24.6 |
8600 |
-0.02 |
|
-0.08% |
| PSA-Y |
Public Storagedepositary Share |
26.5 |
26.4 |
26.5 |
43800 |
0.02 |
|
0.08% |
| PSA-Z |
Public Storage |
26.11 |
25.93 |
26.045 |
9400 |
-0.06 |
|
-0.25% |
| PSB |
Business Parks |
113.11 |
109.94 |
110.86 |
57900 |
-2.25 |
|
-1.99% |
| PSB-U |
PS Business Parks Inc |
24.83 |
24.72 |
24.75 |
8600 |
0.02 |
|
0.08% |
| PSB-V |
PS Business Pks Inc Calif Dep |
24.99 |
24.755 |
24.97 |
25900 |
0.12 |
|
0.48% |
| PSB-W |
PS Business Parks Inc |
23.99 |
23.77 |
23.93 |
37700 |
-0.01 |
|
-0.04% |
| PSB-X |
PS Business Parks Inc Pfd |
23.51 |
23.32 |
23.37 |
14800 |
-0.07 |
|
-0.30% |
| PSB-Y |
PS Business Parks Inc Dep Shs Repstg 1/1000Th Pf |
23.19 |
22.92 |
23.08 |
27300 |
0.13 |
|
0.57% |
| PSF |
Cohen & Steers Preferred Fund |
26.02 |
25.83 |
25.84 |
29800 |
-0.18 |
|
-0.69% |
| PSO |
Pearson Plc |
10.54 |
10.36 |
10.4 |
212500 |
-0.10 |
|
-0.95% |
| PSTG |
Pure Storage Inc |
19.93 |
19.08 |
19.31 |
1616600 |
-0.47 |
|
-2.38% |
| PSX |
Phillips 66 |
96.21 |
93.38 |
94.95 |
1677600 |
-0.88 |
|
-0.92% |
| PSXP |
Phillips 66 Partners LP |
48.25 |
46.97 |
47.64 |
128300 |
-0.03 |
|
-0.06% |
| PTR |
Petrochina Company Ltd |
69.51 |
66.95 |
67.28 |
152500 |
-2.22 |
|
-3.19% |
| PTY |
Pimco Corporate Opportunity Fund |
17 |
16.8 |
16.8 |
401200 |
-0.12 |
|
-0.71% |
| PUK |
Prudential Public Limited Company |
50.26 |
48.96 |
49.37 |
166100 |
-0.77 |
|
-1.54% |
| PUK-A |
Pru Plc Perp Sub Cap |
26.09 |
25.7 |
25.8 |
39200 |
-0.13 |
|
-0.50% |
| PUK.P |
Prudential 6.75% |
26.45 |
25.66 |
25.82 |
45900 |
-0.63 |
|
-2.38% |
| PUMP |
Propetro Holding Corp |
16 |
15.32 |
15.72 |
1125500 |
-0.11 |
|
-0.69% |
| PVG |
Pretium Res Inc |
6.975 |
6.72 |
6.79 |
1157800 |
0.04 |
|
0.59% |
| PVH |
Phillips-Van Heusen Corp |
153.85 |
149.81 |
150.92 |
1747600 |
-0.71 |
|
-0.47% |
| PWR |
Quanta Services |
34.355 |
33.01 |
33.53 |
1282300 |
-0.71 |
|
-2.07% |
| PXD |
Pioneer Natural Resources CO |
171.64 |
163.25 |
166.91 |
1455300 |
-3.99 |
|
-2.33% |
| PYN |
Pimco New York Muni Income Fund III |
8.75 |
8.7 |
8.72 |
9100 |
-0.01 |
|
-0.11% |
| PYS |
Pplus Trust |
19.35 |
19 |
19.13 |
4000 |
-0.13 |
|
-0.67% |
| PYT |
Pplus Trust |
22.6 |
21.75 |
22.35 |
5600 |
0.60 |
|
2.76% |
| PZC |
Pimco California Muni Income Fund III |
9.7 |
9.62 |
9.65 |
32800 |
0.00 |
|
0.00% |
| PZN |
Pzena Investment Management Inc |
10.96 |
10.46 |
10.61 |
30800 |
-0.25 |
|
-2.30% |
Exchange