BC-150-actives-e

| February 14, 2020 7:30 AM

EARLY MOST ACTIVE STOCKS	NEW YORK (AP) — Early prices for	NYSE listed most active stocks:	SalesHighLowLastChg	AT&TInc 2.08f	27477	38.47	38.17	38.19—.12	AbbVie 4.72f	11237	95.30	94.17	94.37—.99	Agnicog .50	23922	53.01	50.74	51.41—7.71	Alibaba	24292	221.64	218.90	219.85—.51	AlpAlerMLP 1.35e	11831	7.89	7.81	7.85+.01	Alteryx	9140	156.99	146.25	154.38+10.08	Altice .07e	9641	28.60	28.00	28.49+.52	Altria 3.36	8111	45.78	45.51	45.55—.10	Ambev .05e	8000	3.75	3.72	3.74+.03	Amcorn	7141	10.30	10.07	10.26+.10	AmAxle	7805	10.40	9.01	9.68—.54	AmIntlGrp 1.28	18269	50.66	49.44	49.64—1.29	AnglogldA	6143	19.98	19.69	19.92+.42	Annaly 1e	11310	10.34	10.29	10.32—.01	AnteroMid .45e	6103	4.71	4.61	4.70+.10	AnteroRes 1	13734	1.80	1.71	1.79+.03	Aphria	24330	4.53	4.34	4.38+.22	ApolloCRE 1.84	10689	18.37	18.03	18.14—.54	ArcelorM .10p	8201	17.45	17.33	17.40—.17	AstraZen 1.37e		18406	48.22	47.48	47.96—1.37	AuroraC	143248	1.59	1.50	1.52+.05	BPPLC 2.46f	11189	36.16	35.95	36.03—.15	BcBilVArg .27e	13561	5.68	5.66	5.67—.04	BcoBrad .06a	11129	7.67	7.59	7.61	BcoSantSA .21e	8162	4.23	4.21	4.22—.01	BkofAm .72	31609	34.95	34.70	34.74—.18	BarrickGld 2.82e		25117	19.19	18.93	19.19+.26	BrMySq 1.80	7446	66.73	65.98	66.70+.62	CFInds 1.20	13128	40.04	38.05	39.81+.47	CVSHealth 2	8673	72.03	71.27	71.36—.64	CallonPet	6485	2.95	2.90	2.93+.02	CannTrHln	10514	.90	.87	.87+.07	CanopyGr	95423	23.90	22.70	23.00+3.48	CntryLink 1	13532	14.19	13.85	14.02+.14	Chemours 1	20866	18.78	16.66	18.68+3.00	ChesEng	78132	.49	.48	.48—.01	Chevron 5.16f		x6149	110.97	110.27	110.92+.55	CgpVelLCrd	43827	8.63	8.49	8.57+.26	CgpVelICrd	31870	5.41	5.31	5.35—.18	Citigroup 2.04	7338	79.09	78.45	78.56—.45	DenburyR	8332	1.00	.98	.99+.01	DeutschBk .12e	7726	11.09	11.05	11.07+.05	DBXHvChiA .29e		12532	28.46	28.36	28.39+.28	DxSOXBrrs	9462	16.73	16.25	16.54—.30	DxGBull	19145	31.04	30.18	30.83+.23	DxGlMBr	14860	10.13	9.83	9.88—.35	DirSPBear	14690	11.52	11.45	11.51	DirDGlBr	14978	6.12	5.95	5.99—.06	Disney 1.76	10853	141.28	140.54	140.79—.11	EgyTrnsfr 1.22	12913	12.97	12.82	12.90+.09	ExxonMbl 3.48	11430	61.16	60.68	60.93—.01	FTSIntl	33945	1.47	1.17	1.26+.15	FMajSilvg	7423	9.87	9.64	9.86+.23	FordM .60a	46437	8.27	8.18	8.22—.04	FrptMcM .20	29197	12.58	12.46	12.52—.09	GenElec .04	44511	13.06	12.94	13.06+.12	GlaxoSKln 2.89e	7262	43.59	43.45	43.57—.21	GoDaddy	11104	78.52	74.79	77.60+6.73	GoldFLtd .01e	13602	6.33	6.26	6.32+.08	Hanesbds .60	x8542	14.54	14.23	14.32+.08	HarmonyG .05	18576	3.24	3.10	3.19+.12	HeclaM .01e	11404	3.02	2.93	2.95—.01	Hess 1	8590	61.20	60.08	61.20+1.21	iPtShFut	37524	13.69	13.52	13.64—.05	iShGold	21223	15.13	15.09	15.11+.04	iShBrazil .67e	38747	44.15	43.80	43.85+.18	iShSilver	18090	16.62	16.58	16.59+.13	iShChinaLC .87e	37129	42.50	42.38	42.41+.10	iShEMkts .59e	60493	44.47	44.29	44.33+.15	iShiBoxIG 3.87		12681	131.14	131.03	131.08+.42	iSh20yrT 3.05		8654	145.08	144.74	144.94+1.02	iSEafe 1.66e	11542	69.33	69.18	69.22—.11	iShiBxHYB 5.09	7974	88.48	88.40	88.43+.02	iShR2K 1.77e	21982	168.78	168.12	168.39—.16	Instructre	40602	48.20	47.81	47.95+1.99	Intelsat	7878	3.22	3.12	3.16—.02	iSTaiwn	6810	40.48	40.37	40.41—.03	iShCorEM .95e	10534	53.29	53.08	53.14+.19	ItauUnH .26	13886	7.92	7.85	7.88—.01	JPMUlSh	7622	50.53	50.52	50.52+.00	JPMorgCh 3.20		6729	138.19	137.00	137.08—.80	KindMorg 1	9997	22.05	21.90	22.04+.10	Kinrossg	24872	5.17	5.11	5.15+.01	KrSChIn 1.26p		22340	52.79	52.26	52.44—.23	Livent	7002	11.82	11.13	11.80+.61	LloydBkg .47a	14693	2.97	2.94	2.94—.07	MGM Rsts .60f	11861	31.85	31.40	31.44—.36	Macys 1.51	7166	16.81	16.62	16.77+.03	Mallinckdt	9187	5.17	4.89	5.15+.22	MarathnO .20	15679	11.19	11.00	11.06—.06	Merck 2.44	12625	82.27	81.67	81.88—.10	NewmntCp .56	6551	44.30	43.80	44.30+.29	NobleCorp .08	9488	.97	.95	.95—.00	NokiaCp .19e	31246	4.32	4.29	4.32—.02	OcciPet 3.16	6665	42.24	41.93	42.20+.16	PG&ECp	11563	16.83	16.26	16.40—.36	PPLCorp 1.65	12018	36.41	35.26	35.64—.64	Petrobras	17625	14.85	14.68	14.71+.08	Pfizer 1.52f	23572	37.04	36.52	36.71—.22	Pinterestn	41783	23.59	22.98	23.22—.33	PrUCrude	7234	14.92	14.76	14.83+.30	ProShSP	10950	22.97	22.91	22.96+.01	PrUShSP	8859	22.69	22.60	22.68+.01	Qudian	24264	2.43	2.25	2.36+.12	RangeRs .08	13370	3.25	3.08	3.25+.15	RiteAidrs	11156	14.78	14.36	14.50+.28	RBScotlnd	9888	5.62	5.54	5.57—.38	RoyDShllB 3.76	7678	51.51	51.20	51.29—.42	RoyDShllA 3.76	8089	50.99	50.72	50.80—.19	SpdrGold	7686	148.99	148.63	148.87+.49	S&P500ETF 4.13e		47037	337.65	336.92	337.08+.02	SpdrOGEx .73e	22911	19.14	18.96	19.05+.10	Schlmbrg 2	7564	34.87	34.38	34.56—.12	SibanyeG .14r	12862	11.40	11.20	11.27+.43	SlackTcn	17487	27.27	26.62	27.26+.71	SnapIncA	14526	17.63	17.43	17.51—.08	SwstnEngy	11223	1.62	1.58	1.61+.02	Sprint	28539	8.76	8.63	8.69+.02	Square	8430	81.92	81.15	81.70+.71	SPHlthC 1.01e		8291	104.00	103.42	103.67—.18	SPCnSt 1.28e	6953	64.79	64.66	64.68+.04	SPEngy 2.04e	11129	55.10	54.75	54.95+.08	SPDRFncl .46e	27543	31.18	31.04	31.06—.07	SPTech .78e	7226	101.95	101.54	101.66+.14	SPUtil 1.55e	11858	70.12	69.95	70.02+.10	TaiwSemi .73e	12101	59.17	58.49	58.56—.78	TevaPhrm .73e	26527	12.87	12.64	12.85+.28	Transocn	21408	4.74	4.62	4.64—.02	Twitter	15839	37.35	36.79	37.03—.13	UberTchn	39109	40.31	39.68	39.70—.39	UndrArm	7097	16.95	16.77	16.86+.10	USOilFd	38593	10.99	10.93	10.96+.12	USSteel .04m	13674	9.00	8.89	8.94—.04	ValeSA .29e	19573	12.00	11.84	11.85—.08	VanEGold .06e	29323	28.47	28.20	28.41+.09	VanEJrGld	19220	41.58	41.17	41.51+.45	VangEmg 1.10e	10595	44.04	43.86	43.90+.04	VangFTSE 1.10e	9813	44.04	43.95	43.98	Vereit .55	13763	9.89	9.81	9.82—.04	VerizonCm 2.46	10934	58.81	58.46	58.49—.17	VertivHln	9238	13.13	12.80	13.08+.41	VirgnGal	32521	24.95	24.06	24.88+1.22	Visa 1	8794	209.40	208.01	209.12+1.72	W&TOff .40	7096	3.80	3.70	3.73—.03	WalMart 2.12f	7013	118.28	117.58	117.88+.44	Wayfair	6719	84.09	81.32	81.36—.80	WellsFargo 2.04	12911	48.22	47.75	47.80—.32	WhitngPet	13109	2.98	2.88	2.95+.07	Yamanag .02	119144	4.31	4.00	4.28+.28	Yelp	16490	34.30	32.79	33.56—2.94	—————————