BC-150-actives-f

| February 5, 2020 2:45 PM

CLOSING MOST ACTIVE STOCKS	NEW YORK (AP) — Wednesday's prices for	NYSE listed most active stocks:	SalesHighLowCloseChg	AKSteel	77236	3.12	2.99	3.08+.12	AT&TInc 2.08f	246030	37.95	37.52	37.81+.18	AbbVie 4.72f	100125	87.14	84.88	86.63+2.27	AlcoaCp	81813	15.89	15.18	15.81+1.11	Alibaba	149500	226.70	217.54	220.22—2.66	AlpAlerMLP 1.35e	340298	8.31	8.16	8.19+.10	Altria 3.36	135135	47.14	46.15	46.28—.24	Ambev .05e	405967	4.20	4.02	4.07—.02	Amcorn	117217	11.10	10.89	11.02+.15	Annaly 1e	92263	9.95	9.81	9.94+.11	AnteroMid .45e	69083	5.33	5.01	5.30+.35	AnteroRes 1	129089	1.90	1.72	1.87+.17	AuroraC	254368	2.20	2.04	2.12—.02	BPPLC 2.46f	119648	37.78	37.35	37.67+1.17	BcoBrad .06a	210583	8.02	7.87	7.87+.11	BcoSantSA .21e	90473	4.14	4.11	4.14+.13	BkofAm .72	545611	34.81	34.07	34.71+1.09	BarrickGld 2.82e	73858	18.17	17.96	18.02	BostonSci	132270	43.33	42.44	42.62—.26	BrMySq 1.80	149773	65.85	64.85	65.59+1.30	CabotO&G .40f	97620	15.02	14.56	14.87+.46	CallonPet	151255	3.23	3.03	3.20+.24	Cemigpf .08e	79685	3.73	3.57	3.72+.13	CntryLink 1	81655	14.44	13.93	14.41+.45	Chevron 5.16f		69119	110.65	108.11	110.28+3.43	CgpVelLCrd	284469	8.43	7.78	8.05+.59	CgpVelICrd	199186	5.97	5.43	5.76—.50	Citigroup 2.04	130695	78.98	77.81	78.85+2.35	ClevCliffs .24	115235	7.90	7.60	7.83+.30	CocaCola 1.60	114142	59.08	58.54	58.85+.01	ConocoPhil 1.68		128918	58.95	56.82	58.78+2.29	Coty .50	178418	13.01	11.64	12.18+1.54	DelphiTc .68	88227	15.63	15.36	15.59+.23	DenburyR	132612	1.07	.97	1.06+.10	DBXHvChiA .29e		175507	28.11	27.58	27.60+.03	DevonE .36	67873	23.61	22.40	23.41+1.55	DxGBull	82833	30.76	29.37	29.89—.08	DirSPBear	163751	12.19	11.91	11.95—.40	DirDGlBr	72161	6.33	6.04	6.20—.03	Disney 1.76	278111	147.30	138.57	141.37—3.36	Dupontrs 1.20	92491	54.48	52.76	54.08+1.38	EQTCorp .12	132610	6.16	5.82	6.00+.28	EgyTrnsfr 1.22	151658	13.21	12.92	13.00+.12	ExxonMbl 3.48		320749	62.93	60.60	62.73+2.76	FordM .60a	1453297	8.48	8.26	8.31—.87	FrptMcM .20	326904	12.48	12.11	12.41+.37	GenElec .04	500203	12.86	12.57	12.86+.28	GenMotors 1.52		190076	35.45	34.19	35.03+.66	Genworth	122461	3.92	3.60	3.87—.24	GlaxoSKln 2.89e		96384	46.36	44.96	45.07—2.05	GreenDot	99842	34.93	33.62	34.21—.02	HPInc .70	88569	21.79	21.55	21.78+.23	Hallibrtn .72	120336	22.87	22.08	22.58+.91	Hanesbds .60	103800	14.70	13.97	14.65+.80	HeclaM .01e	72539	3.09	2.90	3.08+.16	HPEnt .60e	76836	14.91	14.60	14.89+.47	HostHotls .85a	86402	17.25	16.93	17.04+.20	ICICIBk .19e	93192	15.09	14.97	15.05+.22	iPtShFut	471911	14.73	14.20	14.20—.63	iShGold	178632	14.90	14.84	14.88+.02	iShBrazil .67e	256322	45.64	44.89	44.99+.27	iShHK .61e	84978	23.83	23.52	23.53+.04	iShSilver	86152	16.48	16.39	16.46+.01	iShChinaLC .87e		294388	41.87	41.27	41.35+.14	iShEMkts .59e	742000	44.47	43.90	43.93+.25	iShiBoxIG 3.87		95874	130.31	130.09	130.25—.08	iSh20yrT 3.05		107783	142.70	141.90	142.01—1.57	iSEafe 1.66e	281620	69.48	69.20	69.43+.66	iShiBxHYB 5.09		359184	88.06	87.84	88.03+.36	iShR2K 1.77e		177409	167.53	165.69	167.31+2.54	iShREst 2.76e	80372	96.23	95.65	95.85+.02	iShCorEafe 1.56e		74007	65.26	65.00	65.21+.59	Infosys	104883	11.13	11.03	11.04—.06	Intelsat	242481	4.17	2.61	3.72—.25	IntcntlExc 1.10		127676	94.02	91.33	92.88+.29	IBM 6.48	143778	157.44	150.15	156.33+7.22	iShJapan	88524	59.69	59.41	59.60+.53	iShCorEM .95e	140455	53.31	52.65	52.75+.31	ItauUnH .26	262081	7.95	7.82	7.82+.07	JPMorgCh 3.20		101496	137.73	136.01	137.59+2.30	Keycorp .74	114629	20.04	19.63	20.01+.66	KindMorg 1	120613	21.38	21.15	21.29+.29	Kinrossg	111206	5.05	4.87	4.99+.07	LBrands 1.20	99548	24.70	23.64	24.57+.77	Macys 1.51	244369	17.48	16.64	17.45+.98	MarathnO .20	144426	12.30	12.00	12.16+.39	Merck 2.44	279472	86.74	84.00	85.83—2.53	MetLife 1.76	76383	51.74	50.97	51.53+1.33	MorgStan 1.40	82316	55.15	54.38	54.99+.97	NewmntCp .56	72907	44.47	43.85	44.30+.07	NokiaCp .19e	273960	4.03	3.94	4.03+.07	OcciPet 3.16	84592	42.38	41.21	42.12+1.62	Olin .80	83363	16.58	15.00	16.45+.56	Oracle .96	96126	55.03	54.58	54.74+.70	PG&ECp	100234	17.44	16.71	16.89+.14	PeabodyE .58	96134	9.87	7.06	9.31+1.90	PetrbrsA	79255	13.66	13.40	13.40—.02	Petrobras	329853	14.71	14.32	14.43+.06	Pfizer 1.52f	279344	38.57	37.82	38.17+.48	Pinterestn	124027	22.70	21.54	21.91—.55	PlainsAAP 1.44	80793	17.48	16.86	16.93+.15	ProShSP	71285	23.38	23.21	23.23—.26	PrUShSP	86825	23.55	23.20	23.23—.54	QEPRes .08	134265	3.05	2.85	3.04+.24	Qudian	76004	2.99	2.71	2.78—.10	RangeRs .08	137521	3.37	3.08	3.34+.32	RegionsFn .62	89671	16.68	16.38	16.57+.31	S&P500ETF 4.13e		646230	333.09	330.67	332.86+3.80	SpdrBiot .44e	68644	97.05	94.75	96.05+2.33	SpdrS&PRB .74e		95566	57.04	56.32	56.93+1.25	SpdrOGEx .73e		491446	20.07	19.27	19.93+1.03	Schlmbrg 2	113935	35.66	34.73	35.07+1.00	Schwab .72f	95828	48.35	47.49	48.29+1.21	SlackTcn	124174	23.66	22.53	23.31+.06	SnapIncA	1092618	18.08	16.11	16.19—2.79	SwstnEngy	267797	1.79	1.63	1.75+.15	Sprint	139889	4.71	4.51	4.62+.08	Square	106675	82.10	77.84	78.25—2.65	SPMatls .98e	171503	61.10	59.97	60.99+1.11	SPHlthC 1.01e		141309	104.12	102.27	103.76+1.96	SPCnSt 1.28e	209114	64.10	63.69	64.07+.51	SPEngy 2.04e	343728	55.11	53.78	54.92+1.99	SPDRFncl .46e		510532	31.10	30.80	31.07+.61	SPInds 1.12e	128357	84.00	83.11	83.99+1.38	SPTech .78e	163468	100.80	98.98	99.70+.58	SPUtil 1.55e	163051	68.96	68.21	68.79+.28	TaylorMH	275911	27.51	26.05	27.32+.70	TevaPhrm .73e	260977	12.49	11.89	12.10+.04	Transocn	231006	5.24	5.00	5.20+.39	Twitter	203621	34.16	33.19	33.39—.57	UberTchn	383536	38.97	36.74	36.81—1.72	USOilFd	406885	10.89	10.59	10.70+.26	USSteel .04m	149488	9.53	9.25	9.49+.37	VICIPr 1.19e	70148	27.17	26.80	26.96—.07	ValeSA .29e	178165	12.58	12.42	12.44+.21	VanEGold .06e	414264	28.35	27.91	28.05	VnEkRus .01e	77098	25.54	25.30	25.46+.41	VEckOilSvc .47e		130038	11.66	11.31	11.54+.46	VanEJrGld	83220	40.82	40.11	40.40—.01	VangEmg 1.10e		201211	44.10	43.47	43.56+.24	VangFTSE 1.10e		180144	44.04	43.86	44.00+.42	Vereit .55	89183	9.79	9.65	9.65—.13	VerizonCm 2.46		102699	59.19	58.42	59.13+.84	VirgnGal	92772	20.09	18.04	18.69—1.00	Visa 1	86709	205.60	199.95	202.81—.75	WellsFargo 2.04		201383	48.40	47.78	48.31+1.05	WhitngPet	133463	4.74	4.26	4.65+.46	WLyonHm	97153	24.50	23.33	24.37+.61	WmsCos 1.60f	89173	21.91	21.60	21.65+.17	Yamanag .02	189664	3.96	3.85	3.92