BC-150-actives-e

| April 15, 2020 7:27 AM

EARLY MOST ACTIVE STOCKS	NEW YORK (AP) — Early prices for	NYSE listed most active stocks:	SalesHighLowLastChg	AT&TInc 2.08f	50656	30.96	30.40	30.54—.59	AbbottLab 1.44	24284	90.86	88.51	90.19+1.05	AlcoaCp	14750	7.42	7.01	7.33—.39	Alibaba	18836	204.77	201.31	202.60—2.18	AlpAlerMLP 1.35e	33132	4.02	3.88	3.94—.20	AmExp 1.72	24488	83.43	80.68	83.14—5.25	Annaly 1e	24545	5.85	5.59	5.77—.22	AnteroRes 1	17075	1.26	1.17	1.23—.03	Apache 1	58181	7.47	7.08	7.30—.78	Aphria	71982	4.30	3.87	3.95+.31	AuroraC	84262	.74	.70	.72—.03	BPPLC 2.46f	31560	23.37	22.85	22.95—1.49	BcoBrad .06a	16208	3.90	3.85	3.86—.19	BkofAm .72	185914	22.65	21.91	22.32—1.42	BriPCrds	24882	4.33	4.26	4.31—.20	BarrickGld 2.82e		48402	24.69	23.45	24.42—.01	Boeing 8.22	49090	139.79	136.23	136.59—4.42	CallonPet	52537	.47	.45	.46—.04	Carnival 2	134403	12.33	11.57	11.99—.52	CarrGlbn	22704	13.65	13.31	13.61—.26	Chevron 5.16f	18715	81.84	80.03	81.52—3.09	Citigroup 2.04	54546	44.27	42.75	43.55—1.87	ClevCliffs .24	34815	4.10	3.84	3.95—.33	CocaCola 1.64f	16999	48.38	47.58	48.37—.55	ConocoPhil 1.68	16992	33.00	31.48	32.04—2.04	DeltaAir 1.61	225312	25.50	23.89	24.15—.39	DenburyR	32646	.20	.18	.18—.02	DicksSptg 1.25f	17253	25.90	24.86	25.50—.72	DxSCBearrs	22850	48.29	47.04	47.79+5.03	DxFnBrrs	17634	29.18	28.38	28.89+2.80	DrGMBllrs	89911	7.09	6.39	6.94—.17	DxSOXBrrs	23165	12.01	11.43	11.87+1.06	DxGBull	75155	11.58	10.46	11.41—.09	DxGlMBr	120407	1.45	1.33	1.36+.04	DirSPBear	152543	12.07	11.83	11.97+.78	DirDGlBr	73407	1.73	1.57	1.60+.01	DxBrzBull	17725	1.70	1.66	1.69—.12	DxFnBull	16723	26.50	25.60	25.92—3.22	DrxSCBull .41e		50850	17.47	16.91	17.12—2.29	DrxSPBull	53963	31.94	31.21	31.48—2.40	Disney 1.76	22495	104.78	102.71	103.40—2.63	EtfUSGblJ	13534	15.34	14.70	14.77—.24	EgyTrnsfr 1.22	67947	5.94	5.80	5.85—.29	EntProdPt 1.78f		15530	16.08	15.32	15.46—1.04	ExxonMbl 3.48	45051	41.06	40.29	40.61—1.82	FordM .60a	132519	5.14	4.95	5.04—.25	FrptMcM .20	37312	7.87	7.53	7.84—.48	GameStop 1.52	18124	5.66	4.90	5.06—.90	GenElec .04	170956	6.73	6.56	6.60—.33	GenMotors 1.52	17546	22.27	21.69	21.95—1.03	GoldFLtd .01e	15649	7.03	6.71	6.99+.01	Hallibrtn .72	61911	7.20	6.91	7.03—.60	HarmonyG .05	19281	3.05	2.87	3.03—.05	HeclaM .01e	20990	2.42	2.14	2.40+.04	HertzGl	14264	5.86	5.60	5.67—.35	ING .14e	13684	5.23	5.16	5.18—.45	iPtShFut	39146	40.26	39.33	40.21+2.80	iShGold	20366	16.50	16.38	16.49—.05	iShBrazil .67e	23233	25.04	24.79	24.98—.83	iShSilver	29413	14.50	14.37	14.49—.16	iShChinaLC .87e	24675	37.70	37.58	37.64—.86	iShEMkts .59e	51922	35.37	35.17	35.22—.99	iShiBoxIG 3.87		16865	130.01	129.40	129.71—.20	iSEafe 1.66e	38471	54.50	54.27	54.34—1.68	iShiBxHYB 5.09		42900	80.40	80.15	80.28—1.25	iShR2K 1.77e		61545	118.75	117.51	117.98—4.83	Intelsat	49283	1.09	.90	1.00—.10	InvMtgCap 2f	22937	3.87	3.68	3.70—.41	iShCorEM .95e	16363	42.04	41.81	41.87—1.16	ItauUnH .26	27288	4.51	4.44	4.44—.25	JPMorgCh 3.20	49211	92.03	90.61	91.54—3.96	JohnJn 3.80	16293	145.89	143.60	144.81—1.22	KindMorg 1	18834	14.77	14.28	14.35—.77	Kinrossg	46060	6.12	5.72	6.08—.07	Kohls 2.82f	14908	18.01	17.08	17.78—1.23	KosmosEn .18	21264	.87	.80	.83—.07	Kroger .56f	23400	32.49	31.49	31.63—.47	LloydBkg .47a	21215	1.48	1.44	1.45—.13	MFAFncl .80	112249	1.75	1.61	1.73—.10	MGM Rsts .60f	35610	14.66	14.05	14.26—.79	Macys 1.51	54487	5.74	5.52	5.67—.53	MarathnO .20	79633	4.09	3.92	4.05—.20	Nabors .24	20237	.38	.32	.33—.04	NewResid 2	27276	4.99	4.65	4.83—.38	NewmntCp .56	15214	59.70	57.82	59.60—.29	NokiaCp .19e	66648	3.26	3.21	3.22—.16	NorwCruis	53159	12.09	11.39	11.77—.58	NovoNord 1.78e	17177	60.41	59.87	60.03+.24	OcciPet 3.16	95929	13.90	13.35	13.73—1.17	Ovintvgrs .38	15432	4.00	3.79	3.89—.51	ParkHot 1.80	17840	7.79	7.29	7.41—.72	ParsleyEn .12	18924	6.54	6.25	6.52—.36	Penney	99466	.25	.20	.24—.08	Petrobras	43746	6.33	6.19	6.31—.37	Pfizer 1.52f	21708	36.23	35.59	35.90—.55	PlainsAAP 1.44	14504	6.65	6.26	6.32—.43	PUltSP500	37803	33.82	33.05	33.37—2.53	PrUCrude	308468	1.72	1.69	1.70—.18	ProctGam 2.98		27481	123.42	119.59	122.79+1.83	ProShSP	43298	25.51	25.33	25.44+.59	PrUShSP	52628	25.57	25.23	25.43+1.14	PrUShD3rs	41857	36.92	36.22	36.54+2.27	QEPRes .08	32784	.36	.28	.30—.06	RaythTch 2.94	24318	65.11	63.00	63.31—1.77	RegionsFn .62	15777	9.65	9.39	9.55—.58	RylCarb 2.80	53535	36.88	34.40	35.85—1.100	RoyDShllB 3.76	15460	33.81	33.25	33.40—2.56	RoyDShllA 3.76	27161	34.91	34.42	34.58—2.44	SMEnergy .10	22898	1.80	1.52	1.73—.18	SpdrDJIA 3.98e		15002	235.07	233.57	234.40—5.28	SpdrGold	18672	162.54	161.39	162.39—.29	S&P500ETF 4.13e		201947	278.39	276.33	277.19—6.60	SpdrS&PRB .74e		22392	33.37	32.55	32.61—2.09	Schlmbrg 2	33591	14.77	14.29	14.47—1.07	SnapIncA	14257	13.62	13.37	13.59—.19	SwstAirl .72	34807	35.26	33.52	33.60—1.18	SwstnEngy	17406	2.30	2.10	2.24—.02	SpiritAir	19105	14.21	13.50	13.75—.13	Square	21837	61.30	59.33	60.19—2.22	SPHlthC 1.01e	18917	96.22	95.48	96.08—1.04	SPCnSt 1.28e	16716	59.72	59.26	59.63—.52	SPEngy 2.04e	58703	32.30	31.62	31.87—1.77	SPDRFncl .46e	93889	21.85	21.59	21.74—.89	SPInds 1.12e	23806	61.29	60.45	60.68—1.86	SPTech .78e	21412	87.26	86.38	86.65—2.32	SPUtil 1.55e	17541	59.68	58.96	59.40—1.23	TaiwSemi .73e	17253	49.82	49.04	49.51—1.12	TallgELP 2.20f		23454	20.68	20.21	20.37+.77	TevaPhrm .73e	33116	10.15	9.83	9.96—.60	Transocn	53464	1.45	1.38	1.44—.11	Twitter	20138	27.42	26.75	27.17—.77	TwoHrbI 1.60	15871	4.37	4.11	4.25—.25	UberTchn	30130	27.19	26.58	26.71—1.04	USBancrp 1.68	20472	35.50	33.50	33.53—2.27	USOilFd	470058	4.47	4.40	4.45—.21	USSteel .04m	30123	6.54	6.34	6.45—.41	Valaris	19540	.61	.53	.56—.09	ValeSA .29e	20197	8.25	8.15	8.23—.37	VanEGold .06e	66040	30.85	29.38	30.63—.12	VanEJrGld	24961	38.53	36.62	38.15—.38	VangEmg 1.10e	16089	34.94	34.77	34.82—.83	VangFTSE 1.10e		18539	34.17	33.96	34.01—1.11	Vereit .55	27310	5.10	4.75	4.80—.48	VerizonCm 2.46	16443	58.01	57.32	57.81—.34	VirgnGal	65233	20.08	17.62	19.67+.64	Visa 1	24717	169.36	165.29	166.40—8.23	WellsFargo 2.04		64104	29.11	28.43	28.82—1.36	WhitngPet	21036	.35	.33	.34—.01	WmsCos 1.60f	13745	16.77	16.38	16.58—.74	Yamanag .05f	55957	4.27	3.96	4.24+.05	—————————