Symbol List

Data Quality Symbol Merge Symbol Overview Back to Exchange List

American Stock Exchange Australian Securities Exchange Bombay Stock Exchange Chicago Board of Trade Chicago Futures Exchange Chicago Merchantile Exchange EUREX Futures Exchange Euronext Amsterdam Euronext Brussels Euronext Lisbon Euronext Paris Foreign Exchange Global Indices Hong Kong Stock Exchange Kansas City Board of Trade LIFFE Futures and Options London Stock Exchange Madrid Stock Exchange Milan Stock Exchange Minneapolis Grain Exchange Mutual Funds NASDAQ Stock Exchange National Stock Exchange of India New York Board of Trade New York Commodity Exchange New York Merchantile Exchange New York Stock Exchange New Zealand Exchange OTC Bulletin Board Singapore Stock Exchange Toronto Stock Exchange Toronto Venture Exchange US Options Winnipeg Commodity Exchange

Active Symbols Only

Download Symbol List (XML)

Download Quote List (XML)

Download Data (ASCII)

A

B

C

D

E

F

G

H

I

J

K

L

M

N

O

P

Q

R

S

T

U

V

W

X

Y

Z

Code	Name	Currency	DateTime	Open	High	Low	Close	Volume	OpenInt	Previous	Change	Updated	Active
PAAS	Pan Amer Silver Corp	USD	24/12/24 16:23	20.830	20.830	20.550	20.750	721,182	0	20.720	0.030	24/12/24 15:40	True
PAC	Grupo Aeroportuario Del Pacifico ADR	USD	24/12/24 16:23	180.93	185.33	180.56	181.63	20,263	0	182.32	0.69	24/12/24 15:40	True
PACK	Ranpak Holdings Corp	USD	24/12/24 16:23	7.030	7.130	6.910	7.110	74,506	0	7.000	0.110	24/12/24 15:40	True
PACS	Pacs Group Inc	USD	24/12/24 16:23	13.120	13.230	12.810	13.090	224,741	0	13.080	0.010	24/12/24 15:40	True
PAG	Penske Automotive Group	USD	24/12/24 16:23	155.65	157.63	154.93	157.53	47,142	0	155.60	1.93	24/12/24 15:40	True
PAGS	Pagseguro Digital Ltd Cl A	USD	24/12/24 16:23	6.320	6.380	6.230	6.380	1,889,589	0	6.320	0.060	24/12/24 15:40	True
PAI	Pacific American Income Shares	USD	24/12/24 16:23	12.410	12.860	12.400	12.560	16,727	0	12.310	0.250	24/12/24 15:40	True
PAM	Pampa Energia S.A. ADR	USD	24/12/24 16:23	87.130	88.630	87.110	88.210	42,569	0	86.670	1.540	24/12/24 15:40	True
PAR	Par Technology Corp	USD	24/12/24 16:23	73.610	75.460	73.440	75.110	151,246	0	73.730	1.380	24/12/24 15:40	True
PARR	Par Pacific Holdings Inc	USD	24/12/24 16:23	15.740	16.220	15.590	16.140	359,597	0	15.560	0.580	24/12/24 15:40	True
PATH	Uipath Inc Cl A	USD	24/12/24 16:23	13.120	13.140	12.890	13.130	2,582,745	0	13.050	0.080	24/12/24 15:40	True
PAXS	Pimco Access Income Fund	USD	24/12/24 16:23	15.750	15.750	15.610	15.700	134,923	0	15.710	0.010	24/12/24 15:40	True
PAY	Paymentus Holdings Inc Cl A	USD	24/12/24 16:23	33.510	34.160	32.960	33.890	173,212	0	33.310	0.580	24/12/24 15:40	True
PAYC	Paycom Software Inc	USD	24/12/24 16:23	206.60	209.99	205.81	209.75	147,458	0	206.91	2.84	24/12/24 15:40	True
PB	Prosperity Bancshares	USD	24/12/24 16:23	75.730	76.280	75.250	76.190	102,887	0	75.690	0.500	24/12/24 15:40	True
PBA	Pembina Pipeline Cor	USD	24/12/24 16:23	36.640	36.990	36.390	36.890	1,453,885	0	36.570	0.320	24/12/24 15:40	True
PBF	PBF Energy Inc	USD	24/12/24 16:23	25.290	25.980	25.170	25.660	777,012	0	25.400	0.260	24/12/24 15:40	True
PBH	Prestige Brand Holdings	USD	24/12/24 16:23	78.380	78.960	77.950	78.750	90,698	0	78.560	0.190	24/12/24 15:40	True
PBI	Pitney Bowes Inc	USD	24/12/24 16:23	7.290	7.370	7.180	7.360	802,267	0	7.270	0.090	24/12/24 15:40	True
PBI-B	Pitney Bowes Inc [Pbi/Pb]	USD	24/12/24 16:23	19.200	19.220	18.710	18.910	30,401	0	19.160	0.250	24/12/24 15:40	True
PBR	Petroleo Brasileiro S.A. Petrobras ADR	USD	24/12/24 16:23	12.890	13.100	12.830	13.030	5,277,535	0	12.930	0.100	24/12/24 15:40	True
PBR.A	Petroleo Brasileiro S.A. Petrobras ADR	USD	24/12/24 16:23	12.030	12.140	11.930	12.060	999,036	0	11.950	0.110	24/12/24 15:40	True
PBT	Permian Basin Royalty Trust	USD	24/12/24 16:23	10.910	11.440	10.820	11.220	109,676	0	11.040	0.180	24/12/24 15:40	True
PCF	Putnam High Income Bond Fund	USD	24/12/24 16:23	6.410	6.450	6.410	6.440	87,779	0	6.430	0.010	24/12/24 15:40	True
PCG	Pacific Gas & Electric Company	USD	24/12/24 16:23	19.930	20.220	19.890	20.220	4,614,427	0	19.990	0.230	24/12/24 15:40	True
PCK	Pimco California Muni II	USD	24/12/24 16:23	5.670	5.700	5.620	5.690	338,558	0	5.650	0.040	24/12/24 15:40	True
PCM	Pimco Commercial Mortgage Securities	USD	24/12/24 16:23	7.660	7.690	7.600	7.660	10,664	0	7.660	0.000	24/12/24 15:40	True
PCN	Pimco Corporate	USD	24/12/24 16:23	13.490	13.500	13.420	13.480	113,227	0	13.440	0.040	24/12/24 15:40	True
PCOR	Procore Technologies Inc	USD	24/12/24 16:23	76.450	77.890	75.930	77.790	667,969	0	76.540	1.250	24/12/24 15:40	True
PCQ	Pimco California Muni	USD	24/12/24 16:23	9.100	9.100	8.960	9.070	150,842	0	9.060	0.010	24/12/24 15:40	True
PD	Pagerduty Inc	USD	24/12/24 16:23	18.390	18.470	18.260	18.430	427,311	0	18.390	0.040	24/12/24 15:40	True
PDCC	Pearl Diver Credit Company Inc	USD	23/12/24 16:15	20.210	20.280	20.177	20.280	1,261	0	20.430	0.150	23/12/24 15:32	True
PDI	Pimco Dynamic Income Fund	USD	24/12/24 16:23	18.430	18.480	18.330	18.480	1,083,014	0	18.440	0.040	24/12/24 15:40	True
PDM	Piedmont Office Realty Trust	USD	24/12/24 16:23	8.770	8.920	8.710	8.910	305,483	0	8.770	0.140	24/12/24 15:40	True
PDO	Pimco Dynamic Income Opportunities Fund	USD	24/12/24 16:23	13.130	13.150	13.030	13.150	576,730	0	13.130	0.020	24/12/24 15:40	True
PDS	Precision Drilling Corp	USD	24/12/24 16:23	58.000	58.700	57.470	58.470	22,883	0	57.970	0.500	24/12/24 15:40	True
PDT	John Hancock Premium Dividend Fund	USD	24/12/24 16:23	12.420	12.530	12.330	12.530	82,638	0	12.400	0.130	24/12/24 15:40	True
PDX	Pimco Dynamic Income Strategy Fund	USD	24/12/24 16:23	26.220	27.030	26.030	26.970	134,707	0	26.300	0.670	24/12/24 15:40	True
PEB	Pebblebrook Hotel Trust	USD	24/12/24 16:23	13.480	13.760	13.400	13.750	550,303	0	13.520	0.230	24/12/24 15:40	True
PEB-E	Pebblebrook Hotel TR [Peb/Pe]	USD	24/12/24 16:23	20.580	20.880	20.360	20.480	14,568	0	20.590	0.110	24/12/24 15:40	True
PEB-F	Pebblebrook Hotel TR [Peb/Pf]	USD	24/12/24 16:23	20.970	21.230	20.610	20.720	20,634	0	20.790	0.070	24/12/24 15:40	True
PEB-G	Pebblebrook Hotel Trust	USD	24/12/24 16:23	20.380	20.690	20.350	20.603	36,280	0	20.700	0.097	24/12/24 15:40	True
PEB-H	Pebblebrook Hotel Trust	USD	24/12/24 16:23	18.160	18.510	18.160	18.510	8,486	0	18.350	0.160	24/12/24 15:40	True
PEG	Public Service Enterprise Group Inc	USD	24/12/24 16:23	85.090	85.840	84.940	85.790	600,841	0	85.230	0.560	24/12/24 15:40	True
PEN	Penumbra Inc	USD	24/12/24 16:23	241.82	241.82	239.59	240.36	88,821	0	240.55	0.19	24/12/24 15:40	True
PEO	Adams Natural Resources Fund Inc	USD	24/12/24 16:23	21.230	21.400	21.140	21.330	51,232	0	21.150	0.180	24/12/24 15:40	True
PER.W	Perfect Corp WT [Perf.Ws]	USD	24/12/24 16:24	0.0693	0.0900	0.0693	0.0800	185,848	0	0.0403	0.0397	24/12/24 15:40	True
PERF	Perfect Corp Cl A	USD	24/12/24 16:24	2.300	2.330	2.170	2.220	101,559	0	2.260	0.040	24/12/24 15:40	True
PFD	Flaherty & Crumrine Preferred Inc	USD	24/12/24 16:24	11.210	11.270	11.170	11.190	7,300	0	11.300	0.110	24/12/24 15:41	True
PFE	Pfizer Inc	USD	24/12/24 16:24	26.590	26.770	26.380	26.740	19,715,384	0	26.710	0.030	24/12/24 15:41	True
PFGC	Performance Food Group Company	USD	24/12/24 16:24	84.350	85.270	84.180	85.220	279,637	0	84.140	1.080	24/12/24 15:41	True
PFH	Prudential Financial Inc 4.125% Junior	USD	24/12/24 16:24	18.300	18.490	18.120	18.200	19,940	0	18.300	0.100	24/12/24 15:41	True
PFL	Pimco Income Strategy Fund	USD	24/12/24 16:24	8.360	8.380	8.340	8.360	39,941	0	8.340	0.020	24/12/24 15:41	True
PFLT	Pennantpark Fltng Rt	USD	24/12/24 16:24	10.750	10.860	10.740	10.860	381,556	0	10.720	0.140	24/12/24 15:41	True
PFN	Pimco Income Strategy Fund II	USD	24/12/24 16:24	7.370	7.430	7.360	7.420	114,047	0	7.370	0.050	24/12/24 15:41	True
PFO	Flaherty & Crumrine Preferred Fund	USD	24/12/24 16:24	8.960	9.090	8.960	9.010	16,429	0	9.060	0.050	24/12/24 15:41	True
PFS	Provident Financial Services	USD	24/12/24 16:24	18.940	19.160	18.860	19.140	169,502	0	18.960	0.180	24/12/24 15:41	True
PFSI	Pennymac Financial Services IN	USD	24/12/24 16:24	101.06	102.57	101.06	102.18	183,035	0	101.01	1.17	24/12/24 15:41	True
PG	Procter & Gamble Company	USD	24/12/24 16:24	167.62	169.18	167.42	168.94	2,460,560	0	168.11	0.83	24/12/24 15:41	True
PGP	Pimco Global Stocksplus & Income	USD	24/12/24 16:24	7.770	7.800	7.650	7.750	16,755	0	7.780	0.030	24/12/24 15:41	True
PGR	Progressive Corp	USD	24/12/24 16:24	241.27	243.25	240.35	243.24	680,206	0	241.01	2.23	24/12/24 15:41	True
PGRE	Paramount Group Inc	USD	24/12/24 16:24	4.820	4.870	4.770	4.850	294,089	0	4.790	0.060	24/12/24 15:41	True
PGRU	Propertyguru Group Ltd	USD	12/12/24 16:10	6.690	6.700	6.690	6.700	313,508	0	6.660	0.040	12/12/24 15:27	True
PGZ	Principal Real Estate Income F	USD	24/12/24 16:24	9.960	9.990	9.840	9.980	57,672	0	9.940	0.040	24/12/24 15:41	True
PH	Parker-Hannifin Corp	USD	24/12/24 16:24	644.20	652.74	640.93	652.57	226,959	0	645.65	6.92	24/12/24 15:41	True
PHD	Pioneer Floating Rate Fund	USD	24/12/24 16:24	9.720	9.760	9.720	9.720	21,084	0	9.710	0.010	24/12/24 15:41	True
PHG	Koninklijke Philips Electronics ADR	USD	24/12/24 16:24	25.280	25.490	25.280	25.480	181,659	0	25.400	0.080	24/12/24 15:41	True
PHI	Philippine Long Distance Telephone ADR	USD	24/12/24 16:24	21.400	21.940	21.400	21.940	34,652	0	21.430	0.510	24/12/24 15:41	True
PHIN	Borgwarner Inc	USD	24/12/24 16:24	47.840	48.290	47.250	48.030	201,822	0	47.630	0.400	24/12/24 15:41	True
PHK	Pimco High Income Fund	USD	24/12/24 16:24	4.900	4.910	4.880	4.900	304,969	0	4.880	0.020	24/12/24 15:41	True
PHM	Pultegroup	USD	24/12/24 16:24	109.86	110.83	109.61	110.75	700,920	0	110.13	0.62	24/12/24 15:41	True
PHR	Phreesia Inc	USD	24/12/24 16:24	25.370	25.370	24.860	25.190	101,485	0	25.380	0.190	24/12/24 15:41	True
PHT	Pioneer High Income Fund	USD	24/12/24 16:24	7.790	7.810	7.750	7.790	18,187	0	7.760	0.030	24/12/24 15:41	True
PHX	Phx Minerals Inc	USD	24/12/24 16:24	3.710	3.920	3.710	3.910	47,310	0	3.740	0.170	24/12/24 15:41	True
PII	Polaris Inc	USD	24/12/24 16:24	56.500	57.120	55.550	57.120	431,461	0	56.740	0.380	24/12/24 15:41	True
PIM	Putnam Master Intermediate Income	USD	24/12/24 16:24	3.270	3.290	3.270	3.290	19,926	0	3.270	0.020	24/12/24 15:41	True
PINE	Alpine Income Property Trust Inc	USD	24/12/24 16:24	16.330	16.420	16.220	16.410	29,618	0	16.290	0.120	24/12/24 15:41	True
PINS	Pinterest Inc	USD	24/12/24 16:24	29.580	30.130	29.500	29.900	4,250,525	0	29.470	0.430	24/12/24 15:41	True
PIPR	Piper Jaffray Companies	USD	24/12/24 16:24	299.41	303.56	298.84	303.53	29,631	0	299.72	3.81	24/12/24 15:41	True
PJT	Pjt Partners Inc Cl A	USD	24/12/24 16:24	157.57	160.00	157.05	158.89	109,551	0	157.04	1.85	24/12/24 15:41	True
PK	Park Hotels & Resorts Inc	USD	24/12/24 16:24	14.930	15.090	14.850	15.070	736,175	0	14.900	0.170	24/12/24 15:41	True
PKE	Park Electrochemical Corp	USD	24/12/24 16:24	14.380	14.430	14.310	14.430	17,313	0	14.320	0.110	24/12/24 15:41	True
PKG	Packaging Corp of America	USD	24/12/24 16:24	227.95	229.11	226.73	228.82	513,134	0	227.08	1.74	24/12/24 15:41	True
PKST	Peakstone Realty Trust	USD	24/12/24 16:24	11.200	11.510	11.150	11.260	107,135	0	11.340	0.080	24/12/24 15:41	True
PKX	Posco Holdings Inc ADR	USD	24/12/24 16:24	45.110	45.470	45.010	45.470	243,526	0	45.320	0.150	24/12/24 15:41	True
PL	Planet Labs Pbc	USD	24/12/24 16:24	4.070	4.140	3.950	4.140	2,370,287	0	4.020	0.120	24/12/24 15:41	True
PL.W	Planet Labs Pbc WT	USD	24/12/24 16:24	0.5700	0.6414	0.5353	0.6414	45,551	0	0.5910	0.0504	24/12/24 15:41	True
PLD	Prologis Inc	USD	24/12/24 16:24	103.74	104.80	103.44	104.70	1,883,603	0	104.14	0.56	24/12/24 15:41	True
PLNT	Planet Fitness	USD	24/12/24 16:24	99.91	101.21	99.54	101.06	264,290	0	100.20	0.86	24/12/24 15:41	True
PLOW	Douglas Dynamics	USD	24/12/24 16:24	23.560	23.590	23.330	23.540	60,820	0	23.620	0.080	24/12/24 15:41	True
PLYM	Plymouth Industrial REIT Inc	USD	24/12/24 16:24	17.960	17.980	17.800	17.950	128,356	0	17.950	0.000	24/12/24 15:41	True
PM	Philip Morris International Inc	USD	24/12/24 16:24	123.48	124.10	122.56	122.91	2,806,568	0	123.78	0.87	24/12/24 15:41	True
PMF	Pimco Muni	USD	24/12/24 16:24	8.870	8.930	8.850	8.930	135,163	0	8.880	0.050	24/12/24 15:41	True
PML	Pimco Muni II	USD	24/12/24 16:25	8.000	8.030	7.960	8.020	400,230	0	8.030	0.010	24/12/24 15:41	True
PMM	Putnam Managed Muni Income Trust	USD	24/12/24 16:25	6.050	6.060	6.040	6.050	92,444	0	6.050	0.000	24/12/24 15:41	True
PMO	Putnam Muni Opportunities Trust	USD	24/12/24 16:25	10.150	10.150	10.000	10.120	159,903	0	10.110	0.000	24/12/24 15:41	True
PMT	Pennymac Mortgage Investment Trust	USD	24/12/24 16:25	12.910	13.070	12.880	13.060	565,850	0	12.900	0.160	24/12/24 15:42	True
PMT-A	Pennymac Mtg Invt TR [Pmt/Pa]	USD	24/12/24 16:25	24.000	24.005	23.640	23.730	8,260	0	24.050	0.320	24/12/24 15:42	True
PMT-B	Pennymac Mtg Invt TR [Pmt/Pb]	USD	24/12/24 16:25	23.900	24.070	23.720	23.800	8,107	0	23.950	0.150	24/12/24 15:42	True
PMT-C	Penny Mac Mortgage Investment Trust	USD	24/12/24 16:25	19.430	19.520	19.070	19.200	29,150	0	19.340	0.140	24/12/24 15:42	True
PMTU	Pennymac Mortgage Investment Trust 8.50%	USD	24/12/24 16:25	25.430	25.430	25.330	25.330	2,669	0	25.400	0.070	24/12/24 15:42	True
PMX	Pimco Muni Income Fund III	USD	24/12/24 16:25	7.230	7.240	7.180	7.230	243,436	0	7.230	0.000	24/12/24 15:42	True
PNC	PNC Bank	USD	24/12/24 16:25	193.55	194.24	191.94	194.08	724,335	0	193.12	0.96	24/12/24 15:42	True
PNF	Pimco New York Muni	USD	24/12/24 16:25	7.490	7.490	7.450	7.460	53,183	0	7.470	0.010	24/12/24 15:42	True
PNI	Pimco New York Muni II	USD	24/12/24 16:25	7.070	7.140	7.070	7.130	88,538	0	7.150	0.020	24/12/24 15:42	True
PNNT	Pennantpark Investme	USD	24/12/24 16:25	6.940	7.010	6.910	7.000	149,405	0	6.920	0.080	24/12/24 15:42	True
PNR	Pentair Ltd	USD	24/12/24 16:25	101.36	102.50	101.36	102.35	266,290	0	101.50	0.85	24/12/24 15:42	True
PNS.W	Pinstripes Holdings Inc WT	USD	17/12/24 16:56	0.0177	0.0177	0.0063	0.0082	20,018	0	0.0081	0.0001	17/12/24 16:13	True
PNST	Pinstripes Holdings Inc	USD	24/12/24 16:25	0.4301	0.4847	0.4260	0.4420	195,615	0	0.4750	0.0330	24/12/24 15:42	True
PNW	Pinnacle West Capital Corp	USD	24/12/24 16:25	85.240	85.850	84.920	85.610	359,421	0	85.000	0.610	24/12/24 15:42	True
POR	Portland General Electric Company	USD	24/12/24 16:25	43.480	43.790	43.220	43.770	491,634	0	43.700	0.070	24/12/24 15:42	True
POST	Post Holdings Inc	USD	24/12/24 16:25	114.22	114.75	113.58	114.22	305,465	0	114.54	0.32	24/12/24 15:42	True
PPG	PPG Industries	USD	24/12/24 16:25	120.08	121.23	119.56	120.98	539,027	0	120.15	0.83	24/12/24 15:42	True
PPL	PPL Corp	USD	24/12/24 16:25	32.410	32.620	32.320	32.600	964,200	0	32.410	0.190	24/12/24 15:42	True
PPT	Putnam Premier Income Trust	USD	24/12/24 16:25	3.570	3.600	3.560	3.580	151,752	0	3.570	0.010	24/12/24 15:42	True
PR	Permian Resources Corp	USD	24/12/24 16:25	13.880	13.970	13.670	13.950	2,633,411	0	13.760	0.190	24/12/24 15:42	True
PRA	Pro-Assurance Corp	USD	24/12/24 16:25	15.870	16.080	15.830	16.070	76,310	0	15.860	0.210	24/12/24 15:42	True
PRG	Prog Hldgs Inc	USD	24/12/24 16:25	41.640	42.640	41.470	42.510	113,143	0	41.730	0.780	24/12/24 15:42	True
PRGO	Perrigo Company	USD	24/12/24 16:25	25.540	25.740	25.500	25.640	499,124	0	25.660	0.020	24/12/24 15:42	True
PRH	Prudential Financial 5.950% Notes	USD	24/12/24 16:25	25.340	25.410	25.000	25.110	13,922	0	25.270	0.160	24/12/24 15:42	True
PRI	Primerica Inc	USD	24/12/24 16:25	271.32	271.72	269.13	271.72	67,486	0	270.21	1.51	24/12/24 15:42	True
PRI-D	Priority Income Fund Inc [Prif/Pd]	USD	24/12/24 16:25	24.060	24.150	24.060	24.150	523	0	24.060	0.090	24/12/24 15:42	True
PRI-F	Priority Income Fund Inc [Prif/Pf]	USD	24/12/24 16:25	24.240	24.240	24.240	24.240	697	0	24.270	0.030	24/12/24 15:42	True
PRI-G	Priority Income Fund Inc [Prif/Pg]	USD	20/12/24 16:44	25.340	25.340	25.340	25.340	520	0	25.330	0.010	20/12/24 16:01	True
PRI-H	Priority Income Fund Inc	USD	24/12/24 16:25	24.050	24.050	24.040	24.040	1,156	0	23.880	0.160	24/12/24 15:42	True
PRI-I	Priority Income Fd	USD	24/12/24 16:25	23.130	23.200	23.130	23.170	4,079	0	22.920	0.240	24/12/24 15:42	True
PRI-J	Priority Income Fund Inc	USD	24/12/24 16:25	22.840	23.000	22.840	22.850	1,140	0	22.550	0.290	24/12/24 15:42	True
PRI-K	Priority Income Fund Inc	USD	24/12/24 16:25	20.920	21.510	20.920	21.510	698	0	20.770	0.740	24/12/24 15:42	True
PRI-L	Priority Income Fund Inc [Prif.Pl]	USD	24/12/24 16:25	23.370	23.370	23.340	23.370	1,003	0	23.370	0.000	24/12/24 15:42	True
PRIM	Primoris Services Corp	USD	24/12/24 16:25	80.700	81.000	79.420	80.410	168,483	0	80.270	0.140	24/12/24 15:42	True
PRKS	United Parks & Resorts Inc	USD	24/12/24 16:25	54.040	54.570	53.700	54.500	196,338	0	54.110	0.390	24/12/24 15:42	True
PRLB	Proto Labs Inc	USD	24/12/24 16:25	39.600	40.180	39.520	40.030	63,500	0	39.630	0.400	24/12/24 15:42	True
PRM	Perimeter Solutions Inc	USD	24/12/24 16:25	13.170	13.290	13.050	13.240	300,118	0	13.200	0.040	24/12/24 15:42	True
PRMB	Primo Brands Corporation Cl A	USD	24/12/24 16:25	31.230	31.420	30.720	31.130	732,890	0	31.000	0.130	24/12/24 15:42	True
PRO	Pros Holdings	USD	24/12/24 16:25	22.530	22.710	22.380	22.550	110,242	0	22.510	0.040	24/12/24 15:42	True
PRS	Prudential Financial Inc 5.625% Junior	USD	24/12/24 16:25	23.670	23.760	23.550	23.630	24,710	0	23.750	0.120	24/12/24 15:42	True
PRT	Permrock Royalty Trust Trust Units	USD	24/12/24 16:25	3.590	3.640	3.590	3.640	47,982	0	3.570	0.070	24/12/24 15:42	True
PRU	Prudential Financial Inc	USD	24/12/24 16:25	118.57	119.37	118.20	119.26	435,618	0	118.56	0.70	24/12/24 15:42	True
PSA	Public Storage	USD	24/12/24 16:25	297.20	301.73	296.24	300.80	296,323	0	298.82	1.98	24/12/24 15:42	True
PSA-F	Public Storage [Psa/Pf]	USD	24/12/24 16:25	21.740	21.790	21.530	21.720	20,541	0	21.790	0.070	24/12/24 15:42	True
PSA-G	Public Storage [Psa/Pg]	USD	24/12/24 16:25	21.580	21.600	21.370	21.600	15,848	0	21.750	0.150	24/12/24 15:42	True
PSA-H	Public Storage [Psa/Ph]	USD	24/12/24 16:25	23.540	23.570	23.340	23.470	19,578	0	23.570	0.100	24/12/24 15:42	True
PSA-I	Public Storage [Psa/Pi]	USD	24/12/24 16:25	20.610	20.760	20.510	20.760	17,004	0	20.700	0.060	24/12/24 15:42	True
PSA-J	Public Storage [Psa/Pj]	USD	24/12/24 16:25	19.590	19.720	19.520	19.640	13,977	0	19.730	0.090	24/12/24 15:42	True
PSA-K	Public Storage [Psa/Pk]	USD	24/12/24 16:25	19.870	19.870	19.630	19.780	22,446	0	19.770	0.010	24/12/24 15:42	True
PSA-L	Public Storage [Psa/Pl]	USD	24/12/24 16:25	19.340	19.440	19.270	19.440	32,448	0	19.430	0.010	24/12/24 15:42	True
PSA-M	Public Storage	USD	24/12/24 16:25	17.430	17.510	17.380	17.440	8,443	0	17.530	0.090	24/12/24 15:42	True
PSA-N	Public Storage	USD	24/12/24 16:25	16.160	16.250	16.100	16.230	21,615	0	16.250	0.020	24/12/24 15:42	True
PSA-O	Public Storage [Psa/Po]	USD	24/12/24 16:25	16.350	16.420	16.220	16.420	23,079	0	16.440	0.020	24/12/24 15:42	True
PSA-P	Public Storage	USD	24/12/24 16:25	16.800	16.920	16.700	16.850	52,732	0	16.900	0.050	24/12/24 15:42	True
PSA-Q	Public Storage	USD	24/12/24 16:25	16.490	16.530	16.420	16.530	9,774	0	16.550	0.020	24/12/24 15:42	True
PSA-R	Public Storage	USD	24/12/24 16:25	16.770	16.950	16.700	16.870	43,506	0	16.940	0.070	24/12/24 15:42	True
PSA-S	Public Storage	USD	24/12/24 16:25	17.410	17.460	17.250	17.310	13,356	0	17.360	0.050	24/12/24 15:42	True
PSBD	Palmer Square Capital Bdc Inc	USD	24/12/24 16:25	15.900	15.910	15.720	15.750	6,496	0	15.680	0.070	24/12/24 15:42	True
PSE-A	Prospect Capital Corp	USD	24/12/24 16:25	17.800	17.930	17.430	17.930	6,537	0	17.920	0.010	24/12/24 15:42	True
PSF	Cohen & Steers Preferred Fund	USD	24/12/24 16:25	19.790	19.820	19.720	19.770	24,227	0	19.740	0.030	24/12/24 15:42	True
PSF.W	Paysafe Ltd WT [Psfe/W]	USD	24/12/24 16:25	0.0300	0.0300	0.0200	0.0300	110,296	0	0.0300	0.0000	24/12/24 15:42	True
PSFE	Paysafe Ltd	USD	24/12/24 16:25	17.340	17.480	17.110	17.460	148,159	0	17.220	0.240	24/12/24 15:42	True
PSN	Parsons Corp	USD	24/12/24 16:25	93.760	93.760	92.600	93.430	323,228	0	93.810	0.380	24/12/24 15:42	True
PSO	Pearson Plc ADR	USD	24/12/24 16:25	16.000	16.170	16.000	16.160	122,922	0	15.940	0.220	24/12/24 15:42	True
PSQ.W	Psq Holdings Inc WT [Psqh.W]	USD	24/12/24 16:25	0.6600	0.7100	0.6100	0.6500	87,353	0	0.6600	0.0100	24/12/24 15:42	True
PSQH	Psq Holdings Inc	USD	24/12/24 16:25	3.880	4.060	3.800	3.890	631,782	0	3.800	0.090	24/12/24 15:42	True
PSTG	Pure Storage Inc	USD	24/12/24 16:26	63.950	64.750	63.710	64.750	1,184,647	0	63.800	0.950	24/12/24 15:42	True
PSTL	Postal Realty Trust Cl A	USD	24/12/24 16:26	12.780	12.980	12.780	12.960	92,950	0	12.830	0.130	24/12/24 15:42	True
PSX	Phillips 66	USD	24/12/24 16:26	110.12	112.03	109.38	111.58	1,448,578	0	110.48	1.10	24/12/24 15:43	True
PTA	Cohen & Steers Tax-Advantaged Preferred Securiti	USD	24/12/24 16:26	19.250	19.350	19.120	19.250	111,218	0	19.170	0.080	24/12/24 15:43	True
PTY	Pimco Corporate Opportunity Fund	USD	24/12/24 16:26	14.360	14.390	14.320	14.390	311,024	0	14.340	0.050	24/12/24 15:43	True
PUK	Prudential Public Ltd Company ADR	USD	24/12/24 16:26	15.920	16.030	15.870	16.020	319,915	0	15.970	0.050	24/12/24 15:43	True
PUMP	Propetro Holding Corp	USD	24/12/24 16:26	8.950	9.030	8.730	9.000	600,781	0	8.920	0.080	24/12/24 15:43	True
PVH	Phillips-Van Heusen Corp	USD	24/12/24 16:26	107.37	108.95	107.37	108.62	273,988	0	107.44	1.18	24/12/24 15:43	True
PVL	Permianville Royalty Trust	USD	24/12/24 16:26	1.350	1.350	1.330	1.330	39,977	0	1.360	0.030	24/12/24 15:43	True
PWR	Quanta Services	USD	24/12/24 16:26	329.81	330.81	327.28	330.81	1,196,823	0	327.38	3.43	24/12/24 15:43	True
PX	P10 Inc Cl A	USD	24/12/24 16:26	12.710	12.870	12.710	12.820	173,768	0	12.720	0.100	24/12/24 15:43	True
PYN	Pimco New York Muni Income Fund III	USD	24/12/24 16:26	5.620	5.680	5.620	5.650	22,198	0	5.650	0.000	24/12/24 15:43	True
PYT	Pplus Trust	USD	23/12/24 16:15	22.770	22.770	22.770	22.770	133	0	23.000	0.230	23/12/24 15:32	True
PZC	Pimco California Muni Income Fund III	USD	24/12/24 16:26	6.770	6.850	6.750	6.770	94,307	0	6.760	0.010	24/12/24 15:43	True