BC-150-actives-f

| April 28, 2020 3:03 PM

CLOSING MOST ACTIVE STOCKS	NEW YORK (AP) — Tuesday's prices for	NYSE listed most active stocks:	SalesHighLowCloseChg	AMCEnt .12m	214500	4.75	3.50	4.14+.78	AT&TInc 2.08f	308984	31.12	30.62	30.65+.11	AlcoaCp	122247	8.11	7.38	7.84+.47	Alibaba	171523	205.19	199.41	201.15—2.54	AlpAlerMLP 1.35e	307993	4.85	4.66	4.80+.12	Ambev .05e	564657	2.19	2.11	2.13+.05	AEagleOut .55	102525	8.33	7.71	8.12+.33	AmIntlGrp 1.28	95036	25.69	24.41	25.28+1.10	Annaly 1e	191010	6.29	5.96	6.26+.31	AnteroRes 1	116171	2.43	2.16	2.21—.17	Apache .10f	191709	10.95	10.21	10.67+.17	BPPLC 2.46f	118982	24.50	23.77	24.16—.15	BcoBrad .06a	264655	3.63	3.48	3.60+.36	BkofAm .72	653739	24.81	23.85	23.89+.42	BarrickGld 2.82e		171191	27.15	26.01	26.96+.03	Boeing	376843	137.20	127.74	131.30+2.62	BostonSci	89814	37.50	35.85	35.93—1.07	BrMySq 1.80	108580	63.18	61.77	62.14—.42	CNXResc .04	173463	12.48	10.49	10.70—2.20	Carnival 2	900996	14.67	13.37	14.46+1.48	CarrGlbn	129784	17.75	16.61	17.00+.20	Cemex .29t	194008	2.39	1.98	2.09+.16	Centene	89842	70.03	65.15	67.17—3.65	Chevron 5.16f	106391	90.96	88.83	89.91+.20	Citigroup 2.04	289211	49.59	46.93	47.21+.65	ClevCliffs .24	104984	4.35	3.99	4.21+.14	CocaCola 1.64f	172342	48.00	46.57	46.74—.04	ConocoPhil 1.68	94427	38.99	37.56	38.48+1.33	Coty .50	213005	5.88	5.54	5.81+.37	DeltaAir	836478	24.90	22.65	24.34+2.18	DxSCBearrs	140783	36.95	33.36	35.28—1.58	DxSOXBrrs	107410	9.92	9.04	9.91+.18	DirSPBear	561607	10.77	10.11	10.73+.16	DrxSCBull .41e		313467	23.27	21.15	22.16+.96	DrxSPBull	312335	36.23	34.05	34.20—.46	Disney 1.76	164893	110.06	105.98	106.21+.15	Dupontrs 1.20	96032	47.00	45.00	46.41+2.59	EQTCorp .12	91598	14.16	13.17	13.39—.40	EgyTrnsfr 1.22	246484	7.49	7.12	7.25+.02	EntProdPt 1.78f		129134	17.39	16.61	17.24+.50	ExxonMbl 3.48		264981	45.39	44.11	44.97+1.03	Farfetch	137235	12.61	12.10	12.40+.45	FordM	1054289	5.54	5.22	5.38+.21	FrptMcM	213966	9.23	8.61	8.92+.07	Gap .97	146725	8.77	8.08	8.61+.82	GenElec .04	1402657	6.92	6.57	6.80+.37	GenMotors 1.52		220565	23.40	22.10	22.18—.27	Gerdau .02e	129634	2.22	2.08	2.17+.14	GoldFLtd .01e	92938	7.96	7.69	7.85—.16	HPInc .48m	159630	15.87	15.37	15.52+.49	Hallibrtn .72	284683	9.60	9.04	9.52+.61	HarleyD .08m	119949	22.43	20.33	21.82+2.88	HertzGl	377950	5.08	4.47	5.00+.52	HostHotls .85a	118527	12.01	11.54	11.69+.12	ING .14e	102717	5.65	5.44	5.53+.22	iPtShFut	226423	39.57	36.96	39.07+.61	iShGold	153757	16.35	16.16	16.34—.09	iShBrazil .67e	279602	24.72	23.89	24.56+1.46	iShSilver	112020	14.19	13.97	14.10—.11	iShChinaLC .87e		236400	39.64	39.00	39.00+.04	iShEMkts .59e	344633	36.85	36.35	36.37+.07	iShiBoxIG 3.87		92316	129.56	129.07	129.20+.35	iShCorUSTr .33		181338	28.17	28.10	28.15+.10	iSh20yrT 3.05		99044	169.85	168.45	169.59+1.93	iSEafe 1.66e	351153	57.10	56.32	56.36+.42	iShiBxHYB 5.09		239217	79.12	78.45	78.88+.24	iShR2K 1.77e		471452	131.46	127.28	129.11+1.85	iShCorEafe 1.56e		153608	53.40	52.68	52.71+.45	Infosys	97918	8.93	8.69	8.79—.14	InvMtgCap 2f	180962	3.28	2.92	3.12+.30	iShJapan	93666	52.80	52.25	52.34+.75	iShCorEM .95e	161195	43.91	43.33	43.36+.10	ItauUnH .26	594758	4.28	4.03	4.25+.45	JPMorgCh 3.20	202193	98.36	95.03	95.29+.67	Keycorp .74	126351	12.38	11.76	11.83+.22	Kimco 1.12	92179	10.38	9.81	10.15+.85	KindMorg 1.05f	145019	15.49	14.92	15.19+.17	Kinrossg	182442	6.98	6.66	6.90—.06	Kohls 2.82f	194102	20.95	18.74	19.84+1.24	Kroger .56f	137004	33.42	32.25	32.36—.92	LBrands 1.20	107107	12.92	11.71	12.58+1.08	LVSands 3.08	175861	49.99	44.58	46.58+.20	LloydBkg .47a	95630	1.62	1.56	1.60+.13	MFAFncl .80	331100	1.85	1.66	1.80+.16	MGM Rsts .60f	288506	16.50	15.09	15.81+.58	Macerich 2m	114902	7.58	6.70	7.26+.52	Macys	569965	6.33	5.73	5.99+.49	MarathnO .20	301379	5.07	4.80	4.99+.14	Merck 2.44	193414	82.23	80.17	81.18—2.80	MorgStan 1.40	127701	41.38	39.84	40.13+.82	NewResid 2	124678	6.06	5.57	5.90+.35	NokiaCp .19e	261409	3.49	3.39	3.41—.05	NordicAm .13e	1106495	9.00	7.05	7.34+.14	NorwCruis	371860	13.38	11.93	13.09+1.65	OcciPet 3.16	461039	15.26	14.30	15.17+1.02	ParsleyEn .12	97757	8.90	8.33	8.65+.41	PetrbrsA	90978	6.27	5.97	6.26+.42	Petrobras	x405638	6.58	6.15	6.56+.65	Pfizer 1.52	338173	39.22	37.38	37.91—.42	PUltSP500	182371	38.37	36.07	36.19—.54	ProctGam 3.16f		99561	117.91	116.17	116.89—.56	ProShSP	176855	24.63	24.12	24.60+.12	PrUShSP	204227	23.77	22.79	23.72+.22	PrUShD3rs	160361	33.26	31.30	32.90+.05	RangeRs .08	106583	5.69	5.13	5.62+.13	RaythTch 2.94	104727	67.29	64.81	65.39+.32	RegionsFn .62	111807	11.19	10.60	10.69+.21	RylCarb 2.80	233288	43.01	39.57	41.59+2.12	SpdrGold	103786	160.98	159.16	160.84—.72	S&P500ETF 4.13e		1046631	291.40	285.40	285.73—1.32	SpdrShTTr .27	100481	30.72	30.70	30.72+.03	SpdrS&PRB .74e		103095	38.72	37.20	37.58+.93	Schlmbrg .50m	182236	16.66	15.90	16.15+.10	SimonProp 8.40		154002	65.66	58.73	63.33+6.14	SlackTcn	131221	28.50	26.15	26.88—.43	SnapIncA	286538	17.26	16.15	16.41—.50	SwstAirl .72	539842	30.48	28.25	29.69+.58	SwstnEngy	164218	3.20	2.90	2.96—.18	SpiritAir	100798	14.54	12.43	14.34+2.09	Square	118395	65.03	60.90	61.75—1.80	SPHlthC 1.01e		115172	102.26	99.41	99.53—2.05	SPCnSt 1.28e	136087	59.64	58.96	59.21+.33	SPEngy 2.04e	295646	36.40	35.32	36.18+.81	SPDRFncl .46e		463949	23.33	22.67	22.72+.24	SPInds 1.12e	99385	65.01	63.61	64.28+1.18	SPTech .78e	126262	90.56	88.08	88.20—1.19	SPUtil 1.55e	143216	60.40	58.88	59.15+.22	Synchrony .88	104839	19.23	18.39	18.74+1.12	TJX .92	140776	50.81	48.88	49.09+1.25	TeckResg .19e	135615	8.16	7.24	8.11+.97	TevaPhrm .73e	96706	11.18	10.73	10.84+.12	Twitter	230555	30.45	28.57	28.79—1.21	TwoHrbI 1.60	112816	4.73	4.29	4.65+.35	UberTchn	273135	31.83	29.36	30.12+.04	UPSB 4.04f	103837	99.32	96.18	96.43—6.12	USOilFd	1548258	2.25	2.11	2.13—.06	USSteel .04m	117819	7.70	7.10	7.54+.26	ValeSA .29e	246537	8.18	7.79	8.11+.23	VanEGold .06e	313011	33.98	32.98	33.81+.02	VanEJrGld	91369	42.11	40.75	41.68—.11	VangEmg 1.10e		157685	36.30	35.79	35.84+.09	VangFTSE 1.10e		163529	35.93	35.45	35.46+.28	Vereit .55	184009	5.41	5.05	5.23+.20	VerizonCm 2.46		133900	58.38	57.62	57.83+.02	VirgnGal	101571	18.83	17.33	17.56—.33	WPXEngy	155056	5.28	4.78	5.21+.44	WellsFargo 2.04		351491	29.92	28.59	28.87+.46	WhitngPet	373827	1.29	.96	1.16+.14	WmsCos 1.60f	98034	19.30	18.64	18.91+.39	Yamanag .05f	174249	4.80	4.57	4.74—.03