BC-150-actives-f

| April 14, 2020 3:03 PM

CLOSING MOST ACTIVE STOCKS	NEW YORK (AP) — Tuesday's prices for	NYSE listed most active stocks:	SalesHighLowCloseChg	AMCEnt .12m	116485	2.37	2.14	2.18+.10	AT&TInc 2.08f	319131	31.16	30.35	31.13+.94	AbbVie 4.72	x110442	82.85	80.29	82.13+3.01	AlcoaCp	106292	8.38	7.62	7.72+.17	Alibaba	166625	207.97	204.25	204.78+5.34	AlpAlerMLP 1.35e	296654	4.17	3.98	4.14+.16	Ambev .05e	193196	2.44	2.35	2.36	Annaly 1e	195596	6.32	5.79	5.98—.10	AnteroMid .45e	125397	2.93	2.73	2.78	AnteroRes 1	145187	1.48	1.18	1.26—.16	Apache 1	266403	8.31	7.62	8.08—.30	BPPLC 2.46f	123112	24.81	24.16	24.44—.47	BcoBrad .06a	x179147	4.24	4.03	4.05+.07	BkofAm .72	886548	24.65	23.10	23.73—.19	BriPCrds	126157	4.69	4.39	4.51—.29	BarrickGld 2.82e		330957	25.05	23.84	24.43+.06	Boeing 8.22	335567	152.40	140.00	141.00—6.33	BostonSci	122755	36.45	35.43	35.92+.71	BrMySq 1.80	141868	60.73	59.63	60.04+1.12	Carnival 2	791722	13.19	12.17	12.51+1.01	CarrGlbn	221150	14.20	13.78	13.87—.12	CenovusE .25	104331	2.66	2.51	2.62—.05	CntryLink 1	116918	10.33	10.02	10.26+.16	Chevron 5.16f	147671	87.08	84.33	84.61—.30	Citigroup 2.04	403942	47.74	43.53	45.42—1.26	ClevCliffs .24	107590	4.55	4.23	4.27—.17	CocaCola 1.64f	217796	49.25	46.93	48.92+1.99	Coeur	110929	4.61	4.25	4.30+.09	ConocoPhil 1.68		109382	34.47	33.67	34.08—.22	DeltaAir 1.61	568290	25.29	23.83	24.54+1.29	DevonE .44f	110628	9.72	8.87	9.11—.60	DxSCBearrs	107983	44.54	40.57	42.76—2.74	DrGMBllrs	693403	8.15	6.71	7.10+.03	DxSOXBrrs	106698	11.66	10.78	10.81—1.61	DxGBull	473306	12.64	10.95	11.50—.02	DxGlMBr	746066	1.39	1.12	1.32—.01	DirSPBear	741799	11.72	11.08	11.19—1.09	DirDGlBr	352519	1.66	1.43	1.59+.03	DrxSCBull .41e		209743	20.35	18.75	19.41+1.06	DrxSPBull	305196	34.19	32.57	33.88+2.79	Disney 1.76	198357	107.64	103.90	106.03+2.53	EgyTrnsfr 1.22	330303	6.26	6.00	6.14+.18	ExxonMbl 3.48	307374	43.75	41.91	42.43—.33	FordM .60a	746130	5.44	5.16	5.29+.13	FrnLCoren	130175	25.93	25.80	25.83+.02	FrptMcM .20	211451	8.67	8.13	8.32+.02	GSXTchn	178717	33.30	28.29	31.20—.20	GameStop 1.52	134559	6.47	5.14	5.95+1.21	GenElec .04	1067662	7.24	6.84	6.93—.09	GenMotors 1.52		126236	23.77	22.67	22.98—.03	GoldFLtd .01e	129938	7.43	6.78	6.98+.47	HPInc .70	175579	16.15	15.53	15.92+.38	Hallibrtn .72	367355	8.15	7.50	7.63—.22	HarmonyG .05	127653	3.34	2.99	3.07+.22	HeclaM .01e	157959	2.50	2.24	2.36+.04	HostHotls .85a	125709	11.91	11.31	11.44+.03	IAMGldg 1.52f	105873	3.38	2.98	3.06—.05	ICICIBk .19e	102146	9.21	8.93	9.04+.14	iPtShFut	179214	38.62	37.00	37.41—3.30	iShGold	292794	16.69	16.43	16.54+.16	iShBrazil .67e	207381	26.45	25.76	25.80+.34	iShSilver	256992	14.80	14.46	14.65+.25	iShChinaLC .87e		357534	38.65	38.39	38.50+.60	iShEMkts .59e	528140	36.48	36.01	36.21+.81	iShiBoxIG 3.87		147916	131.50	129.84	129.91—.64	iShCorUSTr .33		114012	27.96	27.89	27.90+.02	iSEafe 1.66e	369156	56.43	55.81	56.02+.98	iShiBxHYB 5.09		374739	82.09	80.97	81.52+.34	iShR2K 1.77e		349686	124.88	121.30	122.81+2.44	iShCorEafe 1.56e		191560	52.63	51.20	52.31+.93	Intelsat	136492	1.43	1.10	1.10—.30	InvMtgCap 2f	101110	4.45	3.95	4.11—.07	iShCorEM .95e	719178	43.31	42.77	43.02+.96	ItauUnH .26	265759	4.87	4.67	4.69+.07	JPMorgCh 3.20		444153	102.00	93.64	95.50—2.69	JohnJn 3.80	137908	147.42	144.05	146.03+6.26	Keycorp .74	118646	11.90	10.90	11.14—.42	KindMorg 1	171675	15.24	14.83	15.12+.17	Kinrossg	323232	6.64	5.95	6.14—.11	Kroger .56f	133128	32.37	31.57	32.09+.76	LloydBkg .47a	127350	1.60	1.54	1.57	MFAFncl .80	373195	1.95	1.76	1.83—.03	MGM Rsts .60f		268265	15.09	14.02	15.04+1.13	Macys 1.51	288953	6.48	5.88	6.20+.04	MarathnO .20	449023	4.36	4.10	4.25—.14	MarathPt 2.32f		111938	26.46	25.32	26.30+.97	Merck 2.44	115883	83.20	80.73	82.84+2.30	MorgStan 1.40	144641	40.77	38.37	39.86+.28	NewResid 2	x138460	5.73	5.01	5.21—.08	NewmntCp .56	113044	61.53	58.81	59.89+.12	NokiaCp .19e	275656	3.43	3.35	3.37+.12	NorwCruis	383237	12.98	11.63	12.35+.99	OcciPet 3.16	404885	15.82	14.64	14.90—.43	Oracle .96	116537	54.10	53.45	54.00+1.03	OtisWrlWn	101162	46.30	43.97	45.89—.11	ParsleyEn .12	148943	7.23	6.78	6.87—.25	Petrobras	249375	6.88	6.55	6.68—.03	Pfizer 1.52f	202888	36.63	35.34	36.44+1.30	PlainsAAP 1.44	107776	6.77	6.34	6.75+.42	PUltSP500	188926	36.20	34.47	35.89+2.99	PrUCrude	1244038	1.96	1.80	1.88—.15	ProctGam 2.98		104555	121.47	116.25	120.96+5.01	ProShSP	256776	25.22	24.77	24.85—.77	PrUShSP	230459	25.03	24.14	24.29—1.54	PrUShD3rs	170835	35.60	33.88	34.27—2.61	RangeRs .08	172977	4.42	3.93	4.38+.32	RaythTch 2.94	166236	65.34	62.60	65.07+3.24	RegionsFn .62	165147	10.98	9.89	10.12—.55	RylCarb 2.80	322476	39.00	35.36	37.84+4.47	SMEnergy .10	147624	2.33	1.72	1.91—.32	SpdrGold	170842	164.42	161.78	162.68+1.27	S&P500ETF 4.13e		1327055	284.90	275.51	283.79+8.13	SpdrS&PRB .74e		149194	36.49	34.03	34.70—.57	Schlmbrg 2	200955	16.45	15.45	15.54—.41	Schwab .72f	123696	36.36	34.61	36.21+1.44	SlackTcn	103726	26.45	25.26	25.32+.36	SnapIncA	181610	14.09	13.55	13.78+.24	SwstnEngy	230089	2.42	2.20	2.26—.17	Square	178529	62.61	59.62	62.41+2.99	SPHlthC 1.01e		128263	97.47	95.52	97.12+3.12	SPCnSt 1.28e	177429	60.22	58.46	60.15+2.45	SPEngy 2.04e	363070	34.38	33.42	33.64—.16	SPDRFncl .46e		961153	23.14	22.21	22.63+.10	SPInds 1.12e	152935	63.18	61.92	62.54+1.17	SPTech .78e	158864	89.13	86.94	88.97+3.58	SPUtil 1.55e	170877	60.72	59.59	60.63+1.73	StoreCap 1.40	144578	19.36	17.51	18.55+.81	Synchrony .88	105828	16.98	15.60	15.90—.32	TaiwSemi .73e	110460	51.27	49.95	50.63+1.88	TallgELP 2.20f		102634	19.96	19.16	19.60+.45	TevaPhrm .73e	123648	10.66	10.31	10.56+.23	Transocn	412365	1.60	1.42	1.54+.08	Twitter	135648	28.41	27.60	27.94+.73	UberTchn	325300	28.77	27.01	27.75—.24	USOilFd	1910364	4.80	4.53	4.66—.27	USSteel .04m	120045	7.14	6.77	6.86+.06	ValeSA .29e	201523	8.88	8.55	8.59+.02	VanEGold .06e	593197	32.27	30.03	30.75—.03	VanEJrGld	207912	41.42	37.52	38.53	VangEmg 1.10e		215773	35.94	35.52	35.65+.70	VangFTSE 1.10e		215110	35.37	34.97	35.12+.62	Vereit .55	233638	5.49	5.13	5.28+.08	VerizonCm 2.46		164998	58.40	56.96	58.14+1.47	Vipshop	105899	17.57	15.95	16.57+.91	VirgnGal	380887	20.29	15.96	19.03+3.57	WPXEngy	126671	4.38	4.06	4.20—.12	WalMart 2.16f		112931	129.79	126.04	129.00+3.70	WellsFargo 2.04		641628	32.50	29.56	30.18—1.25	WmsCos 1.60f	137066	17.50	17.00	17.31+.21	Yamanag .05f	332036	4.59	4.10	4.19+.03