BC-150-actives-e

| December 21, 2020 7:33 AM

EARLY MOST ACTIVE STOCKS	NEW YORK (AP) — Early prices for	NYSE listed most active stocks:	SalesHighLowLastChg	AMCEnt	60281	2.72	2.58	2.69—.11	AT&TInc 2.08	73960	29.17	28.90	28.91—.49	AerojetR	44746	53.10	50.51	51.28+9.24	Alibaba	23185	258.50	254.50	257.73—2.28	Altice .07e	19813	35.32	35.03	35.28	Altria 3.44f	15600	43.18	42.86	42.98—.80	Ambev .05e	13729	3.06	3.02	3.03—.10	Annaly 1e	18351	8.36	8.25	8.32—.09	AptInv 1.64	19834	4.65	4.46	4.57+.05	ArcelorM .10p		13756	22.65	22.27	22.54—.42	ArkInnova 1.17e		12642	129.62	126.25	129.29+1.99	ArkGenom	15195	96.82	93.61	96.43+1.72	BPPLC 2.46f	54777	20.66	20.19	20.52—1.22	BcoBrad .06a	19220	5.25	5.20	5.22—.12	BcoSantSA .21e	36389	2.97	2.92	2.94—.19	BkofAm .72	232911	29.87	28.73	29.64+.97	BkNYMel 1.24	13120	42.14	40.97	41.12+.33	BarrickGld 2.82e		34860	23.37	22.97	23.12—.15	BestInc	22176	2.65	2.33	2.37—.23	BlackBerry	57644	7.08	6.73	7.08+.13	Boeing	47620	215.68	211.10	215.11—4.65	BostonSci	14684	35.00	34.21	34.56—.90	BrMySq 1.96f	15919	62.12	61.59	61.63—1.49	Carnival	150639	20.83	20.03	20.39—1.07	Chevron 5.16	18981	85.99	83.53	85.46—1.73	ChinaMble 1.95e		13135	28.30	28.04	28.07—1.08	Cinemark 1.44f	18138	16.05	15.23	15.72—.52	Citigroup 2.04	72006	61.82	59.81	61.40+2.34	ClevCliffs .24	21149	13.66	13.06	13.61+.13	CocaCola 1.64	21993	52.75	52.24	52.24—1.51	Coeur	15414	10.08	9.74	9.84+.11	ConocoPhil 1.72f		17994	40.29	38.93	40.08—.90	Coty .50	24055	6.78	6.63	6.66—.34	DeltaAir	46783	40.13	39.25	39.59—1.09	DevonE .44	17332	15.32	14.34	15.19—.45	DxSCBear	88971	7.41	7.15	7.25+.25	DxFnBr	14877	8.09	7.80	7.92—.16	DirSPBear	108301	4.23	4.16	4.22+.15	DxFnBull	16793	56.80	54.93	55.93+1.03	DrxSCBull .41e		31894	64.21	61.79	63.35—2.42	DrxSPBull	21165	68.19	67.12	67.20—2.51	Disney 1.76	16468	171.56	168.92	170.68—2.21	DriveShack .48	12151	3.12	2.91	2.96—.29	EtfUSGblJ	28369	21.99	21.55	21.79—.74	EgyTrnsfr .61m	40100	6.67	6.50	6.62—.16	EntProdPt 1.78	18094	20.22	19.80	20.15—.42	ExxonMbl 3.48	60508	41.76	40.53	41.46—1.27	FMajSilvg	12058	12.85	12.57	12.85+.28	500.com	60468	6.30	3.49	5.74+3.05	FordM	116296	8.94	8.83	8.89—.07	FrptMcM	26513	24.60	23.96	24.50—.13	fuboTVn	43231	43.57	39.89	43.38+4.13	GameStop 1.52	27654	16.35	15.53	15.89+.26	GenElec .04	185775	10.75	10.36	10.71—.10	GenMotors	21962	40.89	40.06	40.52—.49	Gerdau .02e	13562	4.75	4.67	4.73—.16	GoldmanS 5f		16272	258.87	248.76	257.85+15.72	Hallibrtn .18m	19584	19.28	18.58	19.15—.53	HarmonyG .05	14769	4.94	4.81	4.84+.06	HeclaM .01e	26107	6.26	6.12	6.23+.13	HPEnt .60e	17152	11.87	11.67	11.76—.36	ICICIBk .19e	13154	13.62	13.44	13.59—.54	iPtShFut	138282	18.88	18.28	18.87+1.79	iShGold	59701	17.98	17.90	17.93	iShBrazil .67e	49404	36.64	36.43	36.53—1.18	iShSilver	92321	24.41	24.10	24.31+.35	iShChinaLC .87e	26402	45.43	45.15	45.32—.43	iShEMkts .59e	56497	50.13	49.84	50.09—.91	iSEafe 1.66e	27610	71.05	70.83	70.84—1.83	iShiBxHYB 5.09	26648	86.42	86.29	86.30—.38	iShR2K 1.77e		55057	193.89	191.48	193.10—2.24	InvMtgCap .08m	15721	3.22	3.16	3.19—.05	iShJapan	26766	65.46	65.24	65.34—1.23	ItauUnH	76885	6.14	6.08	6.09—.18	JPMorgCh 3.60		58119	124.20	121.09	123.97+4.89	JinkoSolar	18158	70.88	66.52	68.95+3.70	Keycorp .74	14894	15.75	15.29	15.62+.20	KindMorg 1.05	25501	14.07	13.79	13.98—.24	Kinrossg	40630	7.53	7.38	7.51—.12	KosmosEn .18	17724	2.14	2.02	2.12—.11	Kroger .72f	14419	30.65	30.35	30.44—.43	LloydBkg .47a	31670	1.76	1.72	1.74—.11	LumenTch 1	25982	10.05	9.87	9.90—.26	MGM Rsts .01	16738	31.00	30.23	30.40—1.27	Macerich 2m	16114	10.41	9.91	10.24—.28	Macys	61073	10.68	10.22	10.52+.09	MarathnO .12m	55935	6.61	6.27	6.55—.18	Merck 2.60f	12021	78.85	78.02	78.05—1.49	MorgStan 1.40	29940	68.00	65.80	67.56+3.38	NikeB	1.10f		50476	147.95	142.51	145.24+7.96	NokiaCp .19e	56312	3.92	3.86	3.88—.12	NorwCruis	71457	24.35	23.45	24.17—1.02	OcciPet .04m	92818	18.03	16.94	17.81—.71	Oracle .96	15753	65.15	63.88	65.07+.01	PBFEngy 1.20	13027	6.70	6.16	6.57—.24	Palantirn	124656	27.09	26.00	26.20+.23	Petrobras	33456	10.85	10.66	10.80—.49	Pfizer 1.56f	74841	37.33	36.93	37.00—.68	Pinterest	28444	71.63	69.50	71.29+.93	PivtInII	83928	19.50	18.00	18.49+3.17	PUltSP500	14205	72.48	71.34	71.34—2.80	ProVixST	18655	15.47	14.98	15.46+1.38	ProShSP	15126	18.44	18.34	18.44+.22	PrUShSP	30926	13.05	12.91	13.04+.31	PrUShD3	24055	13.72	13.46	13.60+.32	QEPRes .08	26704	2.17	2.05	2.11—.20	QuantmSn	38452	82.07	73.27	78.49+4.76	RMGAc	13959	24.31	21.28	23.93+1.98	RegionsFn .62	16706	15.72	15.16	15.59+.33	RckitCon	12010	21.55	21.06	21.41—.23	RylCarb 2.80	14241	70.89	68.75	70.03—2.26	RoyDShllB .64m		12721	33.73	33.06	33.47—2.38	RoyDShllA 1.09m		23163	35.41	34.71	35.13—2.17	SMEnergy .02m	13142	5.45	5.06	5.40—.38	SOSLtd	14927	2.65	2.11	2.53+.47	SpdrDJIA 3.98e		13357	300.56	298.51	299.47—2.43	SpdrGold	14264	176.94	176.14	176.44	S&P500ETF 4.13e		128541	366.47	364.54	364.56—4.62	SpdrS&PRB .74e		20724	50.79	49.76	50.44—.14	Salesforce	15751	227.23	224.71	225.89—1.55	Schlmbrg .50	22464	21.81	21.08	21.72—.60	SwstAirl .72	16345	45.41	44.45	44.95—1.08	SwstnEngy	45076	3.36	3.15	3.31+.11	SpiritAir	21222	25.37	24.62	24.87—1.01	Square	22500	241.85	235.01	238.72+3.27	SPCnSt 1.28e	12727	66.68	66.24	66.25—1.69	SPEngy 2.04e	104425	38.17	37.02	37.92—1.49	SPDRFncl .46e		188021	28.77	28.35	28.61+.12	SPInds 1.12e	15657	87.44	86.71	87.09—1.75	SPTech .78e		17325	127.21	126.27	126.48—1.77	SPUtil 1.55e	15348	61.28	60.63	60.65—1.64	Suncorg .84m	21858	16.88	16.29	16.73—.61	Technip .13	14802	9.08	8.85	9.03—.45	TevaPhrm .73e	13167	9.91	9.76	9.86—.15	Transocn	109912	2.36	2.13	2.32—.17	Twitter	14814	55.68	54.38	54.70—1.17	UberTch	44064	50.04	48.79	49.98—.64	USOilrs	19157	32.50	32.14	32.38—1.10	USSteel .04	28912	17.25	16.26	17.08+.21	ValeSA .29e	46642	16.91	16.70	16.88—.49	VanEGold .06e	25250	36.58	36.20	36.44—.14	VnEkRus .01e	17285	23.31	23.09	23.25—1.81	VangEmg 1.10e	13927	48.97	48.70	48.93—1.10	Vereitrs	14016	37.11	36.10	36.13—1.73	VerizonCm 2.52f	23046	60.13	59.62	59.62—.84	VirgnGal	39478	24.93	23.92	24.91+1.07	WPXEngy	13128	7.89	7.39	7.80—.25	WellsFargo .40m		117513	29.89	28.84	29.73+.72	Xpengn	39119	46.55	45.02	46.31—.08	Yamanag .06f	24637	5.75	5.65	5.73+.08	—————————