BC-150-actives-f,

| April 13, 2020 3:03 PM

CLOSING MOST ACTIVE STOCKS	NEW YORK (AP) — Monday's prices for	NYSE listed most active stocks:	SalesHighLowCloseChg	AMCEnt .12m	197253	2.36	1.95	2.08—.52	AT&TInc 2.08f	341332	30.72	29.90	30.19—.54	AbbVie 4.72	92577	81.33	78.66	80.30+.55	AlcoaCp	94619	7.75	7.12	7.55+.14	Alibaba	160921	200.33	195.53	199.44+3.07	AlpAlerMLP 1.35e	468260	4.10	3.86	3.98+.12	Ambev .05e	301934	2.37	2.32	2.36—.04	Annaly 1e	188174	6.19	5.71	6.08+.01	AnteroMid .45e	158166	3.08	2.53	2.78+.26	AnteroRes 1	155749	1.68	1.31	1.42—.05	Apache 1	352996	8.99	8.03	8.38+.18	BPPLC 2.46f	104175	25.44	24.56	24.91+.01	BcoBrad .06a	144334	4.39	4.16	4.38+.01	BkofAm .72	830283	24.85	23.78	23.92—.94	BarrickGld 2.82e		329355	24.76	22.25	24.37+1.86	Boeing 8.22	259224	156.00	146.26	147.33—4.51	BostonSci	119605	36.75	34.40	35.21—1.62	BrMySq 1.80	138740	59.40	58.06	58.92+.01	CVSHealth 2	99834	61.26	58.12	58.96—1.51	Carnival 2	770815	11.82	10.95	11.50—.92	CarrGlbn	214963	14.50	13.98	13.99—.79	Caterpillar 4.12		105089	120.05	113.58	114.14—10.89	CntryLink 1	107410	10.67	9.95	10.10—.55	Chevron 5.16f	137786	87.36	83.40	84.91+.60	Chimera 2	149010	7.91	7.20	7.52—.17	Citigroup 2.04	278620	47.57	45.27	46.68—.73	CocaCola 1.64f	195753	48.64	46.50	46.93—2.07	ConocoPhil 1.68		100896	35.98	33.77	34.30—.43	DeltaAir 1.61	758018	25.06	22.08	23.25—1.14	DevonE .44f	110629	10.34	9.43	9.71+.04	DxSCBearrs	99569	46.86	42.43	45.50+3.37	DrGMBllrs	532700	7.27	5.54	7.07+.98	DxSOXBrrs	97555	13.37	12.35	12.42—.51	DxGBull	388619	11.74	9.48	11.52+1.32	DxGlMBr	642164	1.72	1.28	1.33—.27	DirSPBear	701787	12.84	12.06	12.28+.35	DirDGlBr	381379	1.94	1.55	1.56—.28	DrxSCBull .41e		251669	19.83	17.70	18.35—1.61	DrxSPBull	349896	31.77	29.67	31.09—.89	Disney 1.76	172859	104.87	99.61	103.50—1.00	EQTCorp .12	100581	12.51	11.22	12.43+1.61	EgyTrnsfr 1.22	413546	6.25	5.83	5.96+.15	EnLinkLLC 1.03e	98099	1.39	1.08	1.16+.09	EntProdPt 1.78f		119531	17.06	16.31	16.73+.35	ExxonMbl 3.48	294548	44.69	41.97	42.76—.37	FordM .60a	991586	5.43	5.02	5.16—.21	FrptMcM .20	222005	8.33	7.90	8.30+.11	Gap .97	114553	9.32	8.11	8.33—.76	GenElec .04	938258	7.13	6.76	7.02—.12	GenMotors 1.52		147945	24.10	22.72	23.01—1.05	Gerdau .02e	131948	2.18	2.00	2.14	GoldFLtd .01e	102789	6.64	5.76	6.51+.32	HPInc .70	97918	15.95	15.41	15.54—.43	Hallibrtn .72	462732	8.55	7.68	7.85—.36	HarmonyG .05	101671	2.89	2.53	2.85+.18	HeclaM .01e	114187	2.34	1.97	2.32+.22	HertzGl	106781	6.39	5.66	5.76—.50	IAMGldg 1.52f	109258	3.15	2.68	3.11+.31	ICICIBk .19e	173016	8.92	8.63	8.90—.14	iPtShFut	147754	42.43	40.62	40.71—.86	iShGold	507144	16.48	16.11	16.38+.29	iShBrazil .67e	186221	25.50	24.57	25.46—.19	iShSilver	197590	14.49	14.13	14.40+.06	iShChinaLC .87e		210729	37.99	37.51	37.90+.03	iShEMkts .59e	381277	35.45	35.00	35.40+.05	iShiBoxIG 3.87		205897	131.46	129.81	130.55—1.28	iShCorUSTr .33		256992	27.97	27.88	27.89—.06	iSEafe 1.66e	306632	55.49	54.62	55.04—.53	iShiBxHYB 5.09		401329	81.92	80.42	81.18—1.18	iShR2K 1.77e		399146	123.51	119.12	120.37—3.35	iSUSAMinV .87e		101528	58.96	57.42	57.93—1.23	iShREst 2.76e	97563	78.75	75.13	75.67—3.21	iShCorEafe 1.56e		226058	51.79	49.60	51.38—.45	InvMtgCap 2f	135804	4.60	3.66	4.18—.24	iShCorEM .95e	230781	42.12	41.60	42.06—.01	ItauUnH .26	254546	4.64	4.41	4.62—.02	JPMorgCh 3.20		267606	103.11	97.30	98.19—4.57	Keycorp .74	99151	12.09	11.36	11.56—.45	KindMorg 1	139037	15.88	14.73	14.95—.41	Kinrossg	289777	6.35	5.42	6.25+.63	Kohls 2.82f	102883	20.90	17.92	18.79—1.12	Kroger .56f	134998	32.23	31.05	31.33+.27	MFAFncl .80	588197	2.10	1.73	1.86—.12	MGM Rsts .60f	303649	14.80	13.40	13.91—.64	Macys 1.51	337303	6.75	5.96	6.16—.50	MarathnO .20	559986	4.45	4.15	4.39+.27	MarathPt 2.32f		115219	26.80	24.72	25.33—.30	MorgStan 1.40	133412	41.00	39.25	39.58—1.50	NewResid 2	204783	5.98	5.05	5.34—.41	NewmntCp .56	112651	60.46	56.33	59.77+2.46	NokiaCp .19e	117225	3.27	3.20	3.25—.02	NorwCruis	341604	12.05	11.00	11.36—1.75	OcciPet 3.16	433268	16.02	14.77	15.33—.03	Oracle .96	126934	53.14	52.40	52.97—.21	ParsleyEn .12	148372	7.80	6.95	7.12—.20	Petrobras	290766	6.73	6.45	6.71—.01	Pfizer 1.52f	172139	35.98	34.72	35.14—.25	PlainsAAP 1.44	94187	6.47	5.83	6.33+.63	PUltSP500	215726	33.64	31.40	32.90—.99	PrUCrude	974382	2.12	1.98	2.03+.01	ProShSP	262514	26.01	25.46	25.62+.21	PrUShSP	223401	26.61	25.51	25.83+.49	PrUShD3rs	170455	38.31	35.75	36.88+1.39	RangeRs .08	101663	4.13	3.79	4.06+.31	RaythTch 2.94	151463	64.40	60.09	61.83—2.88	RegionsFn .62	116103	11.07	10.38	10.67—.34	RylCarb 2.80	338961	36.70	33.25	33.37—6.85	SMEnergy .10	214506	2.44	1.78	2.23+.48	SpdrGold	198546	162.38	158.63	161.41+2.72	S&P500ETF 4.13e		1142206	277.51	271.41	275.66—2.54	Schlmbrg 2	167347	16.82	15.70	15.95—.52	SchwIntEq .71e		145018	26.82	26.41	26.66—.20	Schwab .72f	115055	36.62	34.49	34.77—1.77	SlackTcn	107475	24.99	23.36	24.96+.26	SnapIncA	167054	13.82	13.16	13.54—.07	SwstnEngy	292321	2.64	2.39	2.43—.08	Square	151609	60.10	56.12	59.42+.21	SPMatls .98e	158572	51.16	49.59	50.29—1.13	SPHlthC 1.01e	96028	94.82	92.66	94.00—.83	SPCnSt 1.28e	106794	58.24	57.14	57.70—.43	SPEngy 2.04e	338367	35.22	33.26	33.80—.11	SPDRFncl .46e		661358	23.33	22.33	22.53—.85	SPInds 1.12e	110864	62.86	60.80	61.37—1.85	SPTech .78e	126373	85.51	83.65	85.39+.19	SpdrRESel	98773	35.39	33.70	33.90—1.63	SPUtil 1.55e	139152	60.52	58.31	58.90—1.93	Synchrony .88	119255	18.02	16.14	16.22—1.40	TJX .92	103807	48.77	47.27	47.85—.96	TaiwSemi .73e	98676	49.09	47.96	48.75+.42	TallgELP 2.20f		116358	19.40	18.60	19.15+.61	TevaPhrm .73e	99107	10.36	9.98	10.33+.17	Transocn	328777	1.65	1.45	1.46+.02	Twitter	150327	27.62	26.24	27.21—.56	TwoHrbI 1.60	127458	5.04	4.13	4.55—.36	UberTchn	246485	28.08	26.47	27.99+.88	USOilFd	1247974	5.07	4.85	4.93—.05	USSteel .04m	125523	7.03	6.71	6.80—.01	ValeSA .29e	184650	8.60	8.34	8.57+.07	VanEGold .06e		598661	31.07	27.91	30.78+1.83	VanEJrGld	247440	39.05	33.22	38.53+2.88	VangREIT 3.08e		101362	78.61	75.07	75.59—3.32	VangEmg 1.10e		250439	34.98	34.55	34.95+.13	VangFTSE 1.10e		349689	34.74	34.20	34.50—.28	Vereit .55	218919	5.49	5.01	5.20—.08	VerizonCm 2.46		129712	57.60	56.36	56.67—.77	Visa 1	140343	172.32	166.15	168.99—4.70	WPXEngy	147059	4.62	4.10	4.32	WellsFargo 2.04		358397	33.24	31.41	31.43—1.77	WmsCos 1.60f	151677	17.29	16.60	17.10+.51	Yamanag .05f	299741	4.17	3.56	4.16+.44