BC-150-actives-f

| April 3, 2020 3:03 PM

CLOSING MOST ACTIVE STOCKS	NEW YORK (AP) — Friday's prices for	NYSE listed most active stocks:	SalesHighLowCloseChg	AT&TInc 2.08f		533874	28.74	27.25	27.46—1.30	Aegon .28e	110156	2.33	2.24	2.26—.03	AlpAlerMLP 1.35e	558906	3.71	3.28	3.57+.02	Altria 3.36	103349	37.70	36.15	37.41+1.19	Ambev .05e	280215	2.24	2.13	2.18—.13	AmExp 1.72	100193	76.66	72.61	73.60—3.06	Annaly 1e	399332	4.61	3.83	4.02—.54	Apache 1	516656	5.63	4.56	5.38+.69	Arconicn	265526	8.10	6.33	8.06+1.85	BPPLC 2.46f	184457	25.65	24.11	24.72—1.31	BcoBrad .06a	183051	3.67	3.41	3.55—.24	BkofAm .72	681859	20.74	19.68	20.03—.54	BriPCrds	98091	5.90	5.33	5.80+.74	BarrickGld 2.82e		142193	20.37	19.74	19.95+.10	Boeing 8.22	371657	131.29	122.50	124.52+1.25	BostonSci	108954	31.52	30.63	31.17+.12	BrMySq 1.80	146519	56.47	54.90	55.53+.32	CalifRes	96463	1.64	1.15	1.24+.10	CdnNRsg 1.50		108768	14.98	12.89	13.29—.68	Carnival 2	1239127	8.74	8.02	8.49+.52	Cemex .29t	112858	1.90	1.66	1.74—.14	CenovusE .25	183043	2.69	2.17	2.43+.07	CenterPnt 1.16f		184016	14.17	13.06	13.44—.69	CntryLink 1	135712	9.25	8.68	9.11+.31	Chevron 5.16f	148922	78.99	73.03	75.11—1.01	Citigroup 2.04	252777	39.46	36.67	37.49—1.74	ClevCliffs .24	107030	3.89	3.62	3.76+.02	CocaCola 1.64f	142036	44.34	43.31	43.83—.12	ConocoPhil 1.68		115034	34.98	31.61	32.91—.95	DeltaAir 1.61	462495	23.65	21.75	22.48—.20	DevonE .44f	179233	8.57	7.56	8.38+.59	DrGMBllrs	244558	4.77	4.30	4.32—.20	DxGBull	259617	8.28	7.57	7.72—.10	DxGlMBr	187606	2.40	2.17	2.38+.06	DirSPBear	621793	18.15	16.55	17.55+.71	DirDGlBr	151465	2.60	2.37	2.56+.03	DrxSCBull .41e		175805	13.67	11.65	12.35—1.20	DrxSPBull	403178	24.57	22.27	23.11—1.01	Disney 1.76	148016	96.92	92.71	93.88—3.09	EOGRescs 1.50f		135928	41.29	38.43	39.89+1.59	EgyTrnsfr 1.22	458858	5.69	5.06	5.47+.25	ExxonMbl 3.48		483721	42.18	38.52	39.21—1.19	FGLHldg .04	134564	9.79	9.47	9.61—.08	FordM .60a	855322	4.42	4.17	4.24—.12	FrptMcM .20	269267	6.74	6.20	6.32—.07	GSXTchn	106935	37.56	31.96	32.93—6.05	Gap .97	152666	5.79	5.47	5.65+.15	GenElec .04	976512	7.05	6.58	6.73—.17	GenMotors 1.52		138201	18.78	17.85	18.04—.15	HPInc .70	120448	15.70	14.21	14.48—1.01	Hallibrtn .72	358432	8.03	7.34	7.61+.09	Hanesbds .60	105512	7.43	6.96	7.17—.08	HertzGl	124098	5.63	4.46	4.79—.23	HostHotls .85a	118691	9.70	8.83	9.06—.49	ICICIBk .19e	99457	7.42	7.15	7.23—.64	iPtShFut	266916	47.85	45.00	45.45—1.91	iShGold	191386	15.55	15.40	15.53+.11	iShBrazil .67e	287878	22.74	21.33	21.79—1.27	iShSilver	158000	13.54	13.33	13.46—.07	iShChinaLC .87e		188792	37.44	36.77	36.89—.50	iShUSAgBd 2.65e		97866	115.13	114.28	114.98+.08	iShEMkts .59e	686669	33.86	32.95	33.13—.64	iShiBoxIG 3.87		107541	122.24	120.68	121.10—.63	iSEafe 1.66e	330297	51.47	50.59	50.90—1.19	iShiBxHYB 5.09		399644	75.20	73.32	73.55—1.61	iShR2K 1.77e		421688	104.62	102.60	104.62—3.05	iShCorEafe 1.56e		208648	47.89	47.06	47.43—1.07	Infosys	155395	7.81	7.46	7.56—.35	InvMtgCap 2f	184449	2.71	1.82	1.95—.62	iShCorEM .95e	206044	40.17	39.13	39.41—.71	ItauUnH .26	370485	3.97	3.76	3.90—.20	JPMorgCh 3.20		x211848	87.48	82.77	84.05—2.56	JohnJn 3.80	100671	134.79	131.58	134.17+1.02	Keycorp .74	118980	9.68	8.96	9.07—.41	KindMorg 1	268533	13.77	12.88	13.41—.04	Kinrossg	180919	5.10	4.82	4.86+.02	Kohls 2.82f	96334	11.99	10.89	11.51—.20	Kroger .56f	145372	32.84	31.60	32.29+.69	LBrands 1.20	118644	11.51	10.11	11.34+1.19	LadderCap 1.36	120742	4.36	2.91	3.39—1.18	LiveNatn	108481	34.10	28.50	33.57—.38	LloydBkg .47a	206017	1.34	1.28	1.29—.08	MFAFncl .80	455796	1.29	1.00	1.09—.01	MGIC Inv .24	111178	6.00	4.96	4.97—.83	MGM Rsts .60f	377200	11.97	10.00	10.58—.93	Macquarie 4e	104997	21.61	17.00	18.25—5.76	Macys 1.51	995000	4.87	4.40	4.81+.36	MarathnO .20	695830	3.80	3.33	3.65+.18	MarathPt 2.32f		141026	22.51	18.27	20.06—1.16	MorgStan 1.40	169224	34.30	32.86	33.85—.05	NewResid 2	400652	4.19	2.91	3.33—.93	NokiaCp .19e	170203	3.02	2.94	2.97—.07	NorwCruis	241023	9.25	8.12	8.46+.06	OcciPet 3.16	918779	14.20	11.51	13.00+.23	ONEOK 3.74f	96000	23.75	20.03	21.64+.01	Oracle .96	133593	50.05	48.95	49.40—.40	PG&ECp	114137	8.34	7.85	7.93—.35	ParsleyEn .12	138476	7.71	6.50	7.01+.10	PetrbrsA	112418	6.12	5.62	5.79—.07	Petrobras	379043	6.16	5.58	5.76—.05	Pfizer 1.52f	311497	33.89	32.63	33.64+.77	PUltSP500	208046	26.04	23.59	24.48—1.10	PrUCrude	1412639	3.07	2.53	2.96+.71	PrUShCrd	146322	23.36	18.26	18.99—7.47	ProShSP	349601	28.98	28.08	28.67+.42	PrUShSP	249568	33.27	31.26	32.50+.87	PrUShD3rs	134985	54.70	50.54	53.24+2.24	RangeRs .08	129443	2.70	2.33	2.64+.24	RedwdTr 1.28f	105787	3.00	2.14	2.56—.44	RegionsFn .62	147727	8.44	7.90	8.07—.32	RylCarb 2.80	263540	26.21	22.25	24.39—.43	S&P500ETF 4.13e		1339268	253.32	245.22	248.19—3.64	Schlmbrg 2	248126	14.60	13.78	14.29+.41	SchwIntEq .71e		122864	24.89	24.44	24.62—.53	SnapIncA	165306	11.45	10.85	11.06—.21	SwstAirl .72	96485	31.88	29.73	30.54—.96	SwstnEngy	253293	1.98	1.68	1.89+.19	Square	187223	46.68	42.33	43.72—2.16	SPHlthC 1.01e	129338	88.12	85.80	86.78—.79	SPCnSt 1.28e	153737	55.52	54.47	55.35+.43	SPEngy 2.04e	638120	31.31	28.98	29.83—.32	SPDRFncl .46e		683926	20.14	19.36	19.64—.40	SPInds 1.12e	159123	57.53	55.72	56.34—.76	SPTech .78e	157699	78.83	76.15	77.12—1.21	SPUtil 1.55e	159353	53.78	51.39	51.79—1.92	Suncorg 1.86f	100503	17.93	15.55	16.24—.61	Synchrony .88	120787	14.26	12.98	13.25—1.06	TJX .92	121390	43.34	40.72	40.96—2.83	TevaPhrm .73e	161523	8.62	8.10	8.40+.28	Transocn	271181	1.19	1.05	1.08—.02	Twitter	249485	24.32	22.75	23.09+.07	TwoHrbI 1.60	246149	3.35	2.25	2.42—.95	UberTchn	405309	23.79	21.67	22.82—.86	USOilFd	2246903	6.02	5.44	5.90+.79	USSteel .04m	157272	6.43	5.89	5.96—.18	ValeSA .29e	287119	8.08	7.45	7.58—.57	VanEGold .06e	337649	25.88	24.74	24.95—.09	VnEkRus .01e	100372	17.92	17.50	17.77+.30	VEckOilSvc .47e	109495	4.31	3.92	4.04—.07	VanEJrGld	132162	31.25	29.71	29.71—.64	VangEmg 1.10e		208300	33.38	32.50	32.67—.64	VangFTSE 1.10e		380930	32.16	31.60	31.83—.64	Vereit .55	100744	4.15	3.81	4.00—.15	VerizonCm 2.46		175999	55.24	54.28	54.70—.55	Visa 1	119866	157.72	150.60	151.85—5.54	W&TOff .40	124369	1.92	1.60	1.79+.11	WPXEngy	252797	3.98	3.37	3.78+.29	WellsFargo 2.04		327144	27.36	25.91	26.23—.99	WmsCos 1.60f	270880	15.07	13.18	13.65—.73	Yamanag .05f	203786	3.18	3.05	3.08+.03