BC-150-actives-f

| April 9, 2020 3:03 PM

CLOSING MOST ACTIVE STOCKS	NEW YORK (AP) — Thursday's prices for	NYSE listed most active stocks:	SalesHighLowCloseChg	AMCEnt .12m	138537	3.30	2.58	2.60—.70	AT&TInc 2.08f	501903	30.94	29.99	30.73+.84	Alibaba	176768	200.35	193.40	196.37+.39	AlpAlerMLP 1.35e	722753	4.17	3.74	3.86+.13	Ambev .05e	239915	2.48	2.40	2.40—.01	Annaly 1e	478401	6.74	5.83	6.07+.32	AnteroMid .45e	186152	2.85	2.48	2.52	AnteroRes 1	210047	1.67	1.28	1.47+.16	Apache 1	922580	10.07	7.13	8.20+.62	BPPLC 2.46f	256317	25.48	24.32	24.90—.49	BcoBrad .06a	193880	4.58	4.33	4.37—.01	BcoSantSA .21e	145576	2.42	2.33	2.33—.09	BkofAm .72	1252289	25.32	24.05	24.86+1.41	BarrickGld 2.82e		317479	22.57	20.71	22.51+2.10	Boeing 8.22	377682	157.98	150.09	151.84+4.97	BostonSci	190618	37.24	34.99	36.83+1.70	Carnival 2	1441918	13.73	11.92	12.42+.43	CarrGlbn	339663	15.50	13.90	14.78+.52	CenovusE .25	203702	3.11	2.63	2.76—.19	CntryLink 1	154942	10.90	9.91	10.65+.82	Chevron 5.16f	169786	89.91	81.52	84.31—1.67	Chimera 2	149640	8.09	7.41	7.69+.58	Citigroup 2.04	436036	49.22	46.37	47.41+3.15	ClevCliffs .24	166258	4.84	4.51	4.62+.28	CocaCola 1.64f	190934	49.73	48.35	49.00+1.18	ConocoPhil 1.68		141559	37.98	33.29	34.73—.95	ContlRescs	202593	14.96	11.05	12.19—.18	DeltaAir 1.61	905033	25.53	23.35	24.39+1.16	DevonE .44f	243991	10.56	8.86	9.67+.26	DxSCBearrs	167779	45.25	41.22	42.13—6.99	DrGMBllrs	442691	6.15	5.58	6.09+.96	DxGBull	396178	10.21	9.02	10.20+1.70	DxGlMBr	404016	1.77	1.58	1.60—.35	DirSPBear	846373	12.33	11.55	11.93—.59	DirDGlBr	371808	2.14	1.83	1.84—.46	DxFnBull	140588	32.32	29.66	31.36+3.56	DrxSCBull .41e		341870	20.31	18.83	19.96+2.47	DrxSPBull	447727	33.01	31.10	31.98+1.37	Disney 1.76	314343	107.99	103.53	104.50+3.43	EgyTrnsfr 1.22	669082	6.46	5.64	5.81+.16	ExxonMbl 3.48	598154	46.71	41.74	43.13—.72	FordM .60a	1755801	5.75	5.24	5.37+.34	FrptMcM .20	348163	8.43	8.01	8.19+.16	Gap .97	188383	9.39	8.25	9.09+1.24	GenElec .04	1279035	7.54	7.09	7.14—.16	GenMotors 1.52		224621	24.99	23.58	24.06+.93	Gerdau .02e	245910	2.23	2.07	2.14	HPInc .70	147656	16.49	15.83	15.97+.25	Hallibrtn .72	621231	9.73	7.97	8.21—.54	HertzGl	179242	6.88	6.04	6.26+.30	iPtShFut	233702	42.89	41.38	41.57—.83	iShGold	222523	16.16	15.96	16.09+.40	iShBrazil .67e	270814	26.67	25.45	25.65	iShSilver	302661	14.52	14.19	14.34+.40	iShSPTUS	139635	62.47	61.14	61.76+1.06	iShChinaLC .87e		219313	38.51	37.84	37.87—.25	iShEMkts .59e	672381	36.09	35.26	35.35—.13	iShiBoxIG 3.87		535726	132.00	129.10	131.83+5.92	iShCorUSTr .33	742080	27.99	27.72	27.94	iShUSAQlt 1.04e		192248	88.38	86.63	87.44+.89	iSh20yrT 3.05		138643	165.79	163.78	165.39+.30	iSEafe 1.66e	422182	55.77	55.00	55.57+1.23	iShiBxHYB 5.09		887498	84.05	81.49	82.36+5.06	iShR2K 1.77e		691335	124.61	121.33	123.72+5.65	iSUSAMinV .87e		136989	59.63	58.18	59.16+1.56	iShREst 2.76e	154724	80.12	76.34	78.88+4.16	iShCorEafe 1.56e		545916	52.04	51.31	51.83+1.11	iShEafeGr 1.37e		216445	74.69	73.42	74.23+1.48	InvMtgCap 2f	286456	5.61	3.94	4.42+.34	iShCorEM .95e	335925	42.87	41.88	42.07—.11	iShESG	243692	29.07	28.42	28.51+.09	ItauUnH .26	294957	4.88	4.60	4.64—.04	JPMorgCh 3.20		411757	104.39	96.89	102.76+8.46	Keycorp .74	202614	12.37	11.71	12.01+.68	KindMorg 1	174547	15.89	14.90	15.36+.53	Kinrossg	202002	5.64	5.26	5.62+.53	Kohls 2.82f	165938	21.28	18.81	19.91+2.39	Kroger .56f	173106	31.30	30.01	31.06+.04	LloydBkg .47a	167210	1.64	1.58	1.60+.09	MFAFncl .80	1578905	2.43	1.68	1.98+.21	MGM Rsts .60f	402896	16.44	14.05	14.55—.45	Macerich 2m	137757	10.89	8.89	9.42+1.30	Macys 1.51	510070	7.18	6.44	6.66+.65	Mallinckdt	179756	3.96	2.89	3.66+.79	MarathnO .20	997911	4.55	3.82	4.12+.17	MarathPt 2.32f		155644	27.27	24.03	25.63+1.32	MorgStan 1.40	218433	41.85	40.18	41.08+1.71	MurphO .50m	137228	9.18	7.08	7.91+.58	NewResid 2	335470	6.83	5.35	5.75+.64	NewmntCp .56	150041	57.70	51.13	57.31+6.78	NokiaCp .19e	209334	3.34	3.24	3.27+.03	NorwCruis	530286	14.18	12.25	13.11+1.39	OcciPet 3.16	1097044	18.27	14.27	15.36—.20	Oracle .96	154536	53.62	52.03	53.18+1.05	OtisWrlWn	172205	50.25	44.00	49.14+5.05	Ovintvgrs .38	135346	5.03	3.97	4.37+.24	PG&ECp	196567	12.60	11.07	11.99+1.09	ParkHot 1.80	144863	9.19	8.03	8.25+.27	ParsleyEn .12	173827	8.35	6.83	7.32—.19	PetrbrsA	151798	7.37	6.47	6.56—.16	Petrobras	533132	7.46	6.58	6.72—.09	Pfizer 1.52f	278772	35.77	34.85	35.39+.79	PUltSP500	268471	34.96	32.92	33.89+1.47	PrUCrude	2523940	2.67	1.92	2.02—.34	ProShSP	375270	25.65	25.11	25.41—.35	PrUShSP	384179	25.89	24.80	25.34—.83	PrUShD3rs	217490	36.54	34.13	35.49—1.41	RangeRs .08	163529	4.30	3.42	3.75+.02	RaythTch 2.94	244357	68.10	63.51	64.71+2.09	RegionsFn .62	167473	11.22	10.46	11.01+.90	RylCarb 2.80	460930	45.12	36.76	40.22+2.66	SMEnergy .10	179761	2.22	1.60	1.75+.21	SpdrGold	180359	159.08	157.21	158.69+4.04	S&P500ETF 4.13e		1897648	281.20	275.47	278.20+4.17	SpdLgCap	257256	33.03	32.35	32.68+.48	SpdrS&PRB .74e		169717	37.57	35.82	37.38+2.74	Schlmbrg 2	247910	18.60	15.88	16.47—.81	SnapIncA	307281	13.87	13.21	13.61+.39	SwstnEngy	359775	2.77	2.36	2.51+.13	Square	307813	64.94	58.50	59.21+2.17	SPMatls .98e	307380	51.70	49.79	51.42+2.12	SPCnSt 1.28e	203759	59.02	57.61	58.13+.54	SPEngy 2.04e	912543	36.46	32.63	33.91—.31	SPDRFncl .46e		1478319	23.66	22.73	23.38+1.19	SPInds 1.12e	210708	64.33	62.65	63.22+.94	SPTech .78e	196284	86.63	84.60	85.20+.02	SpdrRESel	498987	35.95	34.35	35.53+1.74	SPUtil 1.55e	438613	61.78	58.75	60.83+2.74	StoreCap 1.40	139259	20.87	17.36	18.43+1.83	TevaPhrm .73e	197129	10.48	9.84	10.16+.32	Transocn	684689	1.75	1.31	1.44+.16	Twitter	219827	29.05	27.28	27.77—.09	TwoHrbI 1.60	250547	6.00	4.53	4.91+.14	UberTchn	355750	28.89	26.46	27.11+.17	USOilFd	3011221	5.78	4.80	4.98—.39	USSteel .04m	200118	7.30	6.74	6.81+.05	ValeSA .29e	223723	8.77	8.40	8.50+.06	VanEGold .06e		684616	28.97	27.09	28.95+2.75	VEckOilSvc .47e	231537	5.47	4.69	4.92+.04	VanEJrGld	228383	35.80	34.02	35.65+3.08	VangREIT 3.08e		138369	79.99	75.98	78.91+4.19	VangEmg 1.10e		249549	35.48	34.73	34.82—.06	VangFTSE 1.10e		258343	34.97	34.45	34.78+.73	Vereit .55	290527	5.63	5.01	5.28+.48	VerizonCm 2.46		x196192	58.10	56.88	57.44+.26	W&TOff .40	174142	2.52	2.03	2.32+.20	WPXEngy	194803	4.93	4.01	4.32+.02	WellsFargo 2.04		624435	33.91	31.10	33.20+2.92	WmsCos 1.60f	208706	16.71	15.61	16.59+1.25	Yamanag .05f	269131	3.74	3.51	3.72+.34