BC-150-actives-f

| April 8, 2020 3:03 PM

CLOSING MOST ACTIVE STOCKS	NEW YORK (AP) — Wednesday's prices for	NYSE listed most active stocks:	SalesHighLowCloseChg	AT&TInc 2.08f		x405532	30.00	29.10	29.89+.33	AbbVie 4.72	122133	78.98	74.78	78.56+3.17	Alibaba	135909	198.86	193.88	195.98—2.02	AlpAlerMLP 1.35e	454470	3.85	3.63	3.73+.10	Altria 3.36	117218	40.75	38.62	40.13+1.65	Ambev .05e	194545	2.44	2.34	2.41+.04	Annaly 1e	366977	5.80	5.29	5.75+1.30	AnteroMid .45e	101372	2.70	2.46	2.52+.02	AnteroRes 1	125924	1.32	1.02	1.31+.33	Apache 1	355480	7.62	6.72	7.58+1.06	BPPLC 2.46f	139564	25.50	24.53	25.39+.59	BcoBrad .06a	118743	4.40	4.12	4.38+.26	BkofAm .72	810660	23.60	22.41	23.45+1.31	BarrickGld 2.82e		115956	20.57	19.98	20.41+.10	Boeing 8.22	411973	154.00	144.55	146.87+5.29	BostonSci	136084	35.70	33.70	35.13+1.44	BrMySq 1.80	152621	59.13	56.36	58.25+1.35	Carnival 2	1073161	12.19	11.36	11.99+.69	CarrGlbn	493712	15.25	13.73	14.26—.99	CenovusE .25	172813	2.97	2.63	2.95+.20	CntryLink 1	112262	9.90	9.54	9.83+.33	Chevron 5.16f	122437	86.30	81.52	85.98+5.06	Chimera 2	268616	7.18	6.70	7.11+.61	Citigroup 2.04	329191	44.45	41.97	44.26+3.01	CocaCola 1.64f	189306	48.09	46.33	47.82+1.31	ColonCap .44	125533	1.75	1.52	1.73+.21	DeltaAir 1.61	670652	23.64	22.53	23.23+.98	DevonE .44f	115811	9.44	8.62	9.41+.70	DxSCBearrs	114105	56.16	47.83	49.12—7.78	DrGMBllrs	176656	5.26	5.00	5.13+.21	DxGBull	147987	8.67	8.22	8.50+.11	DxGlMBr	207973	2.01	1.90	1.95—.08	DirSPBear	672467	13.87	12.35	12.52—1.43	DirDGlBr	109609	2.36	2.23	2.30—.03	DrxSCBull .41e		220052	17.86	15.60	17.49+2.14	DrxSPBull	383660	31.05	27.98	30.61+2.83	Disney 1.76	212194	102.35	98.65	101.07—.17	EgyTrnsfr 1.22	394330	5.75	5.50	5.65+.07	EntProdPt 1.78f	99678	16.06	15.27	15.98+.77	ExxonMbl 3.48		332241	44.04	41.47	43.85+2.61	FordM .60a	1168262	5.09	4.80	5.03+.32	FrptMcM .20	269595	8.07	7.51	8.03+.44	Gap .97	116500	8.07	6.92	7.85+.88	GenElec .04	923680	7.38	7.06	7.30+.27	GenMotors 1.52		237574	23.60	21.47	23.13+1.83	Gerdau .02e	129324	2.17	1.96	2.14+.17	HPInc .70	214648	16.14	15.32	15.72+.60	Hallibrtn .72	274163	8.79	8.27	8.75+.71	Hanesbds .60	132792	9.57	8.56	9.21+.85	HertzGl	114551	6.14	5.42	5.96+.27	HostHotls .85a	104200	11.39	10.66	11.26+.57	ICICIBk .19e	120665	8.69	8.19	8.64+.34	iPtShFut	207843	43.72	41.92	42.40—1.01	iShGold	117053	15.84	15.69	15.69—.19	iShBrazil .67e	258539	25.80	24.35	25.65+1.16	iShSilver	141940	14.08	13.87	13.94—.05	iShTIPS 1.69e		111099	121.31	120.25	120.34—.83	iShChinaLC .87e		147240	38.23	37.67	38.12+.03	iShEMkts .59e	471124	35.57	34.94	35.48+.36	iShiBoxIG 3.87		154839	126.01	123.88	125.91+2.23	iSh20yrT 3.05		100013	166.19	164.13	165.09—1.21	iSEafe 1.66e	352828	54.58	53.60	54.34+.44	iShiBxHYB 5.09		462320	77.63	75.69	77.30+1.96	iShR2K 1.77e		526814	119.24	113.29	118.07+5.15	iShREst 2.76e	142845	75.21	70.10	74.72+4.99	iShCorEafe 1.56e		154065	50.92	49.22	50.72+.52	Infosys	137213	8.52	8.19	8.48+.10	Intelsat	217687	1.84	1.06	1.65+.60	InvMtgCap 2f	214517	4.20	3.52	4.08+.94	iShCorEM .95e	216069	42.26	41.51	42.18+.52	iShCDivGr .65e		100607	35.02	33.73	34.84+1.22	ItauUnH .26	295490	4.73	4.39	4.68+.30	JPMorgCh 3.20		228896	94.86	90.55	94.30+3.66	JohnJn 3.80	107544	144.13	137.30	143.26+5.78	Keycorp .74	139978	11.46	10.57	11.33+.88	KindMorg 1	138116	14.89	14.18	14.83+.63	Kinrossg	123314	5.12	4.90	5.09+.08	Kohls 2.82f	144655	18.50	17.00	17.52+.51	Kroger .56f	187049	31.95	30.72	31.02—.84	LloydBkg .47a	206499	1.54	1.48	1.51+.06	MFAFncl .80	912619	1.78	1.37	1.77+.52	MGM Rsts .60f		300686	15.28	13.87	15.00+1.37	Macerich 2m	118286	8.71	7.47	8.12+.77	Macys 1.51	279356	6.35	5.92	6.01+.10	Mallinckdt	162082	2.90	2.11	2.87+.78	MarathnO .20	598863	3.96	3.66	3.95+.27	MarathPt 2.32f		179866	25.28	23.18	24.31+1.80	Merck 2.44	109517	83.00	78.34	81.62+3.06	MorgStan 1.40	153689	39.79	37.45	39.37+2.43	NewResid 2	290090	5.27	4.12	5.11+1.15	NokiaCp .19e	183841	3.28	3.18	3.24+.08	NorwCruis	279940	11.95	10.91	11.72+.71	OcciPet 3.16	485392	15.68	14.05	15.56+1.72	Oracle .96	x157081	52.68	50.88	52.13+1.61	OtisWrlWn	222620	45.20	41.26	44.09—.19	PG&ECp	201080	10.96	8.80	10.90+2.33	ParsleyEn .12	144633	7.55	6.90	7.51+.69	Petrobras	316885	6.94	6.40	6.81+.49	Pfizer 1.52f	241985	34.80	33.44	34.60+.99	Pinterestn	246300	17.00	15.90	16.83+1.77	PUltSP500	202225	32.87	29.61	32.42+2.99	PrUCrude	1326403	2.40	2.03	2.36+.22	ProctGam 2.98		125637	117.30	111.86	115.10+2.33	ProShSP	255539	26.64	25.65	25.76—.92	PrUShSP	250927	27.96	25.89	26.17—1.88	PrUShD3rs	177022	40.98	36.45	36.90—4.22	RangeRs .08	100279	3.74	3.06	3.73+.68	RaythTch 2.94	265262	63.98	57.90	62.62+4.86	RedwdTr 1.28f	101688	3.82	3.23	3.74+.64	RegionsFn .62	108797	10.21	9.53	10.11+.72	RylCarb 2.80	284307	37.80	33.65	37.56+4.01	S&P500ETF 4.13e		1525145	276.00	265.25	274.03+8.90	SpdrS&PRB .74e		108064	34.85	32.98	34.64+1.75	SpdrRetl .49e		102107	32.71	31.19	32.38+1.38	Schlmbrg 2	160168	17.39	16.43	17.28+.81	SlackTcn	101354	25.08	23.37	24.90+1.42	SnapIncA	298784	13.45	12.50	13.22+1.12	SwstnEngy	248979	2.42	2.04	2.38+.31	Square	247404	57.75	51.81	57.04+6.73	SPMatls .98e	164635	49.52	46.97	49.30+2.30	SPHlthC 1.01e		326241	94.86	90.22	94.31+3.73	SPCnSt 1.28e	138765	57.91	56.53	57.59+.84	SPEngy 2.04e	418308	34.33	32.49	34.22+2.14	SPDRFncl .46e		799873	22.33	21.34	22.19+.93	SPInds 1.12e	119863	62.62	60.43	62.28+2.18	SPTech .78e	137105	85.53	83.25	85.18+2.23	SpdrRESel	272062	33.97	31.50	33.79+2.36	SPUtil 1.55e	324607	58.57	54.96	58.09+3.00	Synchrony .88	98930	17.03	16.11	16.82+.70	TALEduc	261614	53.38	50.20	52.06—3.76	TevaPhrm .73e	150455	9.88	9.51	9.84+.30	Transocn	215870	1.30	1.19	1.28+.09	Twitter	312087	28.46	25.92	27.86+2.25	TwoHrbI 1.60	206566	4.92	4.31	4.77+.65	UberTchn	361231	27.88	25.79	26.94+1.20	USOilFd	1677919	5.40	4.94	5.37+.28	USSteel .04m	127591	6.92	6.50	6.76+.30	ValeSA .29e	193227	8.53	8.31	8.44+.06	VanEGold .06e	174735	26.53	25.83	26.20+.11	VangEmg 1.10e		209390	34.99	34.38	34.88+.40	VangFTSE 1.10e		352345	34.20	33.58	34.05+.32	Vereit .55	112404	4.88	4.45	4.80+.33	VerizonCm 2.46		182216	58.02	56.62	57.80+.82	VirgnGal	121522	15.66	14.11	15.36+1.29	Visa 1	111409	176.00	167.93	174.94+6.35	W&TOff .40	103183	2.16	1.85	2.12+.29	WPXEngy	99335	4.30	3.88	4.30+.45	WellsFargo 2.04		421849	30.48	28.68	30.28+1.51	WmsCos 1.60f	135514	16.08	14.96	15.34+.19	Yamanag .05f	179643	3.50	3.33	3.38+.02