BC-150-actives-f

| December 21, 2020 3:06 PM

CLOSING MOST ACTIVE STOCKS	NEW YORK (AP) — Monday's prices for	NYSE listed most active stocks:	SalesHighLowCloseChg	AMCEnt	224701	2.74	2.58	2.68—.12	AT&TInc 2.08	477739	29.21	28.75	29.01—.39	AerojetR	167705	53.10	50.51	52.77+10.73	Alibaba	106534	260.46	254.50	260.43+.43	AllyFincl .76	82318	34.93	33.40	34.73+1.17	Altice .07e	137858	35.60	35.03	35.31+.03	Altria 3.44f	101127	43.18	42.58	42.94—.84	Ambev .05e	216684	3.07	2.98	3.04—.09	Annaly 1e	131071	8.37	8.25	8.34—.06	AnteroRes 1	77262	5.63	5.14	5.52+.04	AptInv 1.64	165544	4.88	4.46	4.84+.32	BPPLC 2.46f	190595	20.87	20.19	20.68—1.06	BcoBrad .06a	292285	5.26	5.15	5.16—.18	BcoSantSA .21e	152093	3.02	2.90	3.01—.11	BkofAm .72	931864	29.99	28.73	29.74+1.07	BkNYMel 1.24	73619	42.14	40.40	41.42+.63	BarrickGld 2.82e		206680	23.41	22.95	23.02—.25	BerkHB	73721	224.20	221.26	223.49+.06	BlackBerry	179060	7.20	6.73	7.11+.16	Boeing	186944	219.43	211.10	219.31—.44	BostonSci	104827	35.00	34.16	34.82—.63	BrMySq 1.96f	130536	62.12	61.34	62.01—1.11	Carnival	513327	21.30	20.03	21.06—.40	Centene	79469	60.06	58.41	58.69—2.46	Chevron 5.16	114270	86.84	83.53	86.09—1.10	Cinemark 1.44f	81143	16.15	15.23	16.12—.11	Citigroup 2.04	318728	61.82	59.81	61.23+2.17	ClevCliffs .24	104705	13.98	13.06	13.85+.37	CocaCola 1.64	149242	53.00	51.98	52.81—.93	ConocoPhil 1.72f		109953	40.92	38.93	40.24—.74	Coty .50	136874	6.85	6.51	6.79—.20	DeltaAir	169342	40.35	39.16	40.14—.54	DevonE .44	99671	15.49	14.34	15.30—.33	DxSCBear	318496	7.41	6.95	6.99—.01	DirSPBear	416233	4.31	4.08	4.11+.04	DrxSCBull .41e		117117	66.11	61.79	65.61—.16	DrxSPBull	88870	69.52	65.71	69.01—.70	Disney 1.76	114092	171.94	168.19	170.69—2.20	EtfUSGblJ	116421	22.11	21.55	22.01—.52	EgyTrnsfr .61m	367938	6.67	6.50	6.60—.18	EntProdPt 1.78	116975	20.39	19.80	20.22—.34	ExxonMbl 3.48	278311	42.08	40.53	41.95—.78	FstHorizon .60	85193	12.50	12.17	12.42+.08	FMajSilvg	103130	13.27	12.57	13.13+.56	500.com	461683	6.70	3.49	3.83+1.14	FordM	638246	9.01	8.79	8.93—.02	FrptMcM	134738	25.10	23.96	24.86+.23	fuboTVn	324293	51.64	39.89	49.48+10.23	GameStop 1.52	97976	16.35	15.28	15.53—.10	GenElec .04	856965	10.87	10.36	10.77—.04	GenMotors	154913	41.50	40.06	41.21+.20	GoldmanS 5f		73907	260.85	248.76	256.98+14.85	HPInc .78f	103873	24.20	23.72	24.00—.46	Hallibrtn .18m	87141	19.60	18.58	19.35—.33	HeclaM .01e	106811	6.35	6.11	6.22+.12	HPEnt .60e	120868	11.87	11.56	11.67—.45	ICICIBk .19e	93078	13.73	13.44	13.68—.44	iPtShFut	891504	19.47	18.06	18.44+1.36	iShGold	201781	17.98	17.86	17.89—.04	iShBrazil .67e	318958	37.14	35.97	36.62—1.08	iShGerm .60e	73527	31.48	30.84	31.39—.65	iShSilver	446248	24.50	24.10	24.38+.42	iShChinaLC .87e		163967	45.59	45.15	45.38—.37	iShEMkts .59e	485578	50.45	49.84	50.24—.75	iShiBoxIG 3.87		99250	137.14	136.67	136.89—.27	iSh20yrT 3.05		89875	157.34	156.45	156.95+.62	iSEafe 1.66e	314879	71.91	70.67	71.74—.93	iShiBxHYB 5.09		302509	86.55	86.22	86.37—.31	iShR2K 1.77e		307971	195.78	191.48	195.24—.10	iShCorEafe 1.56e		81702	68.06	66.88	67.94—.83	Invitae	75057	50.64	46.36	50.00+2.44	iShJapan	91340	65.94	65.22	65.85—.72	iShCorEM .95e	99385	60.57	59.86	60.33—.81	ItauUnH	446216	6.17	6.04	6.08—.18	JPMorgCh 3.60		280236	125.00	121.09	123.55+4.47	JohnJn 4.04	78878	153.41	150.05	153.02—1.49	Keycorp .74	108191	15.92	15.29	15.75+.33	KindMorg 1.05	203386	14.13	13.79	13.99—.22	Kinrossg	210988	7.65	7.38	7.49—.14	KosmosEn .18	109904	2.27	2.02	2.24+.01	Kroger .72f	122673	30.80	30.35	30.80—.07	LloydBkg .47a	144625	1.82	1.72	1.80—.05	LumenTch 1	176267	10.05	9.82	9.92—.24	MGM Rsts .01	89667	31.00	29.95	30.49—1.18	Macys	206620	10.70	10.22	10.46+.03	MarathnO .12m	241411	6.67	6.27	6.55—.18	Merck 2.60f	106283	79.33	77.74	79.29—.24	MorgStan 1.40	147146	68.30	65.80	67.83+3.65	MultiPlan	96559	9.45	8.92	9.43—.19	NextEraEn 1.40	72512	74.55	72.88	74.40—.11	NikeB	1.10f		160994	147.95	142.51	144.02+6.74	NokiaCp .19e	259616	3.92	3.83	3.90—.10	NorwCruis	225099	24.90	23.45	24.78—.40	OcciPet .04m	296009	18.03	16.94	17.47—1.05	Oracle .96	182020	65.19	63.88	64.48—.58	PG&ECp	192574	12.29	12.02	12.26—.01	PPLCorp 1.66	84635	26.73	26.15	26.71—.24	Palantirn	763474	28.70	25.40	28.51+2.54	Petrobras	214503	10.95	10.66	10.76—.53	Pfizer 1.56f	406635	37.40	36.91	37.38—.30	PhilipMor 4.80f	76683	84.77	83.06	84.17—1.92	Pinterest	126491	71.63	68.35	69.85—.51	PivtInII	227175	19.80	18.00	19.54+4.22	ProVixST	98134	15.95	14.80	15.10+1.02	ProShSP	106356	18.56	18.23	18.26+.04	PrUShSP	143874	13.22	12.76	12.81+.08	PrUShD3	118232	13.87	13.13	13.25—.03	QEPRes .08	185721	2.25	2.05	2.23—.08	QuantmSn	275111	95.73	73.27	94.90+21.17	RaythTch 2.94	83496	70.24	67.78	69.67—.50	RegionsFn .62	102346	15.72	15.16	15.54+.28	RoyDShllA 1.09m		73877	35.79	34.71	35.54—1.76	SpdrGold	81298	176.94	175.76	175.88—.56	S&P500ETF 4.13e		951526	367.86	362.03	367.86—1.32	SpdrS&PRB .74e		72765	50.79	49.68	50.45—.13	Salesforce	91974	227.44	224.71	226.47—.96	Schlmbrg .50	107773	21.98	21.08	21.78—.53	Schwab .72	76053	52.06	50.95	51.75—.23	SlackTc	103374	42.80	42.44	42.57—.22	SnapIncA	107604	53.24	51.86	52.36—.63	SwstAirl .72	76515	46.13	44.45	45.80—.23	SwstnEngy	250329	3.36	3.15	3.27+.07	Square	111231	241.85	232.26	233.50—1.95	SPCnSt 1.28e	82555	66.77	65.95	66.64—1.29	SPEngy 2.04e	400500	38.47	37.02	38.13—1.27	SPDRFncl .46e		766443	28.86	28.23	28.72+.23	SPInds 1.12e	90711	88.35	86.39	87.94—.90	SPTech .78e	75775	128.14	125.20	128.08—.17	SPUtil 1.55e	139571	61.28	60.32	61.02—1.27	Suncorg .84m	97077	17.08	16.29	16.90—.44	TJX	97907	67.56	66.14	67.24—.46	Transocn	305700	2.36	2.13	2.32—.16	Twitter	103219	55.68	53.58	54.64—1.23	UberTch	235282	52.35	48.79	51.80+1.18	USBancrp 1.68	107117	45.50	44.21	45.33+.47	USSteel .04	112575	17.57	16.26	17.38+.51	ValeSA .29e	258937	17.13	16.70	17.00—.37	VanEGold .06e	183464	36.81	36.18	36.35—.23	VangEmg 1.10e	94012	49.28	48.70	49.06—.97	VangFTSE 1.10e		103769	46.38	45.60	46.28—.94	Vereitrs	113769	37.11	35.23	35.99—1.87	VerizonCm 2.52f		185622	60.13	59.28	59.49—.97	Vipshop	100284	26.29	25.03	25.50+.15	VirgnGal	157689	25.31	23.92	24.80+.96	Visa 1.28f	75698	209.80	204.79	209.01—2.30	WalMart 2.16f		85060	146.67	145.06	145.97+.02	WellsFargo .40m		526706	29.89	28.84	29.55+.54	WmsCos 1.60	114926	20.88	20.48	20.70—.48	Xpengn	185738	47.88	45.02	46.97+.59	Yamanag .06f	115048	5.81	5.65	5.70+.05