Sharemaestro Market Browser

Week Ending: 29 May 2026

Ticker
Company
Sector
Industry
Open
High
Low
Close
PFS
Provident Financial Services Inc
Financial Services
Banks - Regional
22.12
22.55
21.92
22.19
PFSI
PennyMac Finl Svcs Inc
Financial Services
Mortgage Finance
86.50
87.42
83.84
83.87
PG
Procter & Gamble Company
Consumer Defensive
Household & Personal Products
144.51
148.54
142.53
143.56
PGP
Pimco Global StocksPLUS & Income Fund
-
-
8.73
8.88
8.70
8.87
PGR
Progressive Corp
Financial Services
Insurance - Property & Casualty
199.05
202.44
189.20
190.40
PGRI
Putnam International Stock ETF
-
-
27.30
27.33
27.17
27.32
PGRO
Putnam Focused Large Cap Growth ETF
-
-
48.12
49.11
48.00
48.96
PGZ
Principal Real Estate Income Fund
-
-
9.65
9.88
9.65
9.83
PH
Parker-Hannifin Corporation
Industrials
Specialty Industrial Machinery
872.38
880.00
839.51
844.63
PHD
Pioneer Floating Rate Fund Inc
-
-
0.40
9.95
0.40
9.95
PHDG
INVESCO S&P 500 DOWNSIDE HEDGED ETF
-
-
42.17
42.65
42.05
42.63
PHEQ
PARAMETRIC HEDGED EQUITY ETF
-
-
34.32
34.49
34.14
34.44
PHG
Koninklijke Philips NV ADR
Healthcare
Medical Devices
27.09
27.13
26.10
26.39
PHI
PLDT Inc ADR
Communication Services
Telecom Services
18.95
19.11
18.10
18.19
PHIN
PHINIA Inc.
Consumer Cyclical
Auto Parts
75.98
78.42
75.77
77.26
PHK
Pimco High Income Fund
-
-
4.52
4.58
4.51
4.56
PHM
PulteGroup Inc
Consumer Cyclical
Residential Construction
117.24
122.43
116.15
118.18
PHR
Phreesia Inc
Healthcare
Health Information Services
8.98
10.96
8.63
9.86
PHYS
Sprott Physical Gold Trust
-
-
34.20
34.73
33.33
34.42
PIFI
CLEARSHARES PITON INTERMEDIATE FIXED INCOME ETF
-
-
93.94
94.15
93.94
94.15
PII
Polaris Industries Inc
Consumer Cyclical
Recreational Vehicles
68.43
71.35
67.57
70.57
PILL
DIREXION DAILY PHARMACEUTICAL & MEDICAL BULL 3X SHARES
-
-
12.21
12.90
12.07
12.46
PIM
Putnam Master Intermediate Income Trust
-
-
3.16
3.19
3.13
3.18
PINE
Alpine Income Property Trust, Inc.
Real Estate
Reit - Retail
19.41
19.78
19.21
19.27
PINK
SIMPLIFY HEALTH CARE ETF
-
-
37.04
38.24
36.97
38.09