BC-150-actives-e

| February 18, 2020 7:35 AM

EARLY MOST ACTIVE STOCKS	NEW YORK (AP) — Early prices for	NYSE listed most active stocks:	SalesHighLowLastChg	AKSteel	8849	3.01	2.91	3.00+.06	AT&TInc 2.08f	29616	38.26	38.08	38.22—.03	AbbVie 4.72f	9726	94.50	93.62	93.95—.11	Agnicog .80f	8768	50.74	49.35	49.45—.42	Alibaba	29771	219.63	217.80	218.94—.69	AlpAlerMLP 1.35e	23836	7.84	7.78	7.81—.04	Ambev .05e	11690	3.75	3.73	3.74—.05	AmIntlGrp 1.28	11960	48.74	48.03	48.05—.43	Annaly 1e	14193	10.42	10.38	10.41—.01	AnteroRes 1	15991	1.74	1.63	1.71+.06	Aphria	8677	4.35	4.25	4.32+.01	AuroraC	87860	1.61	1.55	1.59+.01	BPPLC 2.46f	10025	35.97	35.72	35.93—.07	BakHugh .72	9801	21.64	21.14	21.30—.68	BcBilVArg .27e	9502	5.59	5.56	5.57—.07	BcoBrad .06a	x11615	7.37	7.33	7.37—.17	BcoSantSA .21e	17096	4.20	4.18	4.20+.02	BkofAm .72	39194	34.83	34.52	34.52—.33	BarrickGld 2.82e		48687	20.02	19.75	19.98+.26	BlackBerry	17863	6.05	5.84	6.04+.21	BrMySq 1.80	9994	66.97	66.38	66.64+.26	CabotO&G .40f	9324	15.18	14.62	15.04+.24	CallonPet	10277	2.87	2.81	2.82—.07	CanopyGr	20240	22.88	22.22	22.68+.55	Cemex .29t	11059	3.89	3.82	3.88—.02	CntryLink 1	26970	13.70	13.34	13.46—.44	ChesEng	107942	.47	.45	.45+.00	CgpVelLCrd	47085	8.25	8.08	8.22—.33	CgpVelICrd	31102	5.66	5.55	5.56+.20	Citigroup 2.04	10860	78.86	77.89	77.95—.84	ClevCliffs .24	13160	7.55	7.32	7.52+.13	CocaCola 1.60	13108	59.93	59.65	59.90—.06	ConAgra .85	23070	30.81	30.01	30.09—2.60	DenburyR	17947	.97	.94	.94—.03	DeutschBk .12e	12194	10.79	10.73	10.76—.29	DBXHvChiA .29e		16092	28.93	28.80	28.92+.55	DxSOXBrrs	12436	17.99	17.65	17.78+.85	DxGBull	18055	31.44	30.73	31.35+.87	DxGlMBr	13900	10.06	9.84	9.85—.40	DirSPBear	18772	11.58	11.50	11.51+.06	DirDGlBr	24088	6.00	5.86	5.89—.16	Disney 1.76	18200	139.66	138.81	138.85—.69	Dupontrs 1.20	10833	54.05	53.22	53.22+.12	EQTCorp .12	8924	5.63	5.32	5.61+.32	EldrGldg	9750	6.83	6.68	6.82+.15	EgyTrnsfr 1.22	14174	12.62	12.51	12.55—.18	ExxonMbl 3.48	23708	60.39	59.97	59.100—.66	FidNatInfo 1.40		14806	157.58	151.21	155.48—1.96	FMajSilvg	11177	9.93	9.74	9.93+.33	Fluor .40	31756	17.37	14.73	14.77—4.77	FordM .60a	51745	8.15	8.08	8.13+.03	FrankRes 1.08	65508	27.60	26.36	26.44+2.08	FrptMcM .20	23715	12.10	11.97	12.04—.20	GSXTchn	18703	39.33	37.99	38.94+4.44	GenElec .04	82128	12.82	12.67	12.80—.03	GenMotors 1.52	14598	34.74	34.17	34.59—.18	Gerdau .02e	8961	4.71	4.65	4.70—.07	GlaxoSKln 2.89e	12862	43.58	43.31	43.58—.16	GoldFLtd .01e	9379	6.38	6.29	6.37+.27	HSBC 2e	14531	36.25	36.04	36.06—1.88	HarmonyG .05	19915	3.31	3.25	3.27+.14	HeclaM .01e	18321	3.06	2.99	3.04+.12	iPtShFut	58861	13.78	13.57	13.66+.14	iShGold	60045	15.22	15.17	15.19+.06	iShBrazil .67e	22013	43.41	43.27	43.41—.45	iShSilver	24315	16.78	16.73	16.75+.19	iShChinaLC .87e	31292	42.28	42.13	42.28+.01	iShEMkts .59e	74431	44.04	43.87	44.03—.17	iShiBoxIG 3.87		31357	131.16	131.03	131.13+.15	iSEafe 1.66e	27194	68.87	68.70	68.86—.35	iShiBxHYB 5.09	23153	88.40	88.28	88.33—.07	iShR2K 1.77e	19546	168.06	167.41	167.71—.19	Infosys	9224	11.27	11.14	11.21+.20	Instructre	17621	48.69	48.60	48.65+.99	Intelsat	22297	3.40	3.12	3.31+.21	iShJapan	16218	57.83	57.66	57.81—.64	iShCorEM .95e	16914	52.79	52.59	52.79—.19	ItauUnH .26	20053	7.70	7.65	7.68—.18	JPMorgCh 3.20		9872	137.71	136.28	136.33—1.13	KindMorg 1	11261	22.01	21.85	21.96—.04	Kinrossg	25806	5.11	5.04	5.11+.06	Kroger .56f	42946	30.50	29.62	30.25+2.02	LaredoPet	8985	1.49	1.39	1.39—.11	LeggMason 1.60		51007	50.63	50.25	50.40+9.68	LloydBkg .47a	10918	2.92	2.90	2.91—.01	Macys 1.51	8832	16.63	16.40	16.52—.16	MarathnO .20	x12868	10.48	10.39	10.41—.19	Medtrnic 2.16		19310	115.00	112.90	112.97—4.36	Merck 2.44	9934	83.11	82.56	82.56—.09	Mosaic .20	9368	18.66	18.25	18.27—.49	Nabors .24	8617	2.23	2.14	2.16—.11	NokiaCp .19e	59823	4.25	4.22	4.22—.11	OcciPet 3.16	16402	41.69	41.28	41.29—.31	Oracle .96	11092	55.76	55.36	55.64+.17	PG&ECp	13234	16.57	15.95	16.27+.07	PPLCorp 1.66f	12207	35.53	35.22	35.42+.05	Penney	11930	.72	.70	.71—.00	Petrobras	25410	14.52	14.31	14.50—.14	Pfizer 1.52f	22579	36.67	36.50	36.57+.06	Pinterestn	13072	23.69	23.20	23.52+.30	ProShSP	9229	23.00	22.95	22.96+.05	PrUShSP	11416	22.76	22.67	22.69+.09	Qudian	15485	2.37	2.27	2.28+.03	RangeRs .08	13758	3.22	3.10	3.16+.07	RegionsFn .62	13499	16.52	16.34	16.35—.20	RiteAidrs	10176	15.19	14.60	14.87+.25	SpdrGold	16421	149.91	149.47	149.66+.66	S&P500ETF 4.13e		73148	337.12	336.40	336.97—.63	SpdrS&PRB .74e		8593	56.21	55.81	55.81—.41	SpdrOGEx .73e	26967	18.69	18.53	18.58—.20	STMicro .40	10369	30.11	29.87	30.08—1.15	Schlmbrg 2	12393	33.99	33.75	33.81—.61	SibanyeG .14r	23724	11.90	11.65	11.74+.42	SlackTcn	23012	28.72	27.65	28.69+.70	SnapIncA	28691	17.53	17.22	17.26—.30	SwstnEngy	19907	1.62	1.57	1.61+.05	Sprint	61004	8.92	8.69	8.91+.22	Square	9058	82.76	81.35	82.42+.56	SPCnSt 1.28e	8884	64.84	64.61	64.76—.03	SPEngy 2.04e	14867	54.28	54.00	54.09—.49	SPDRFncl .46e		33009	31.16	30.98	30.100—.18	SPTech .78e	17131	101.45	101.03	101.45—.51	SPUtil 1.55e	11022	70.74	70.46	70.70+.31	TALEduc	9084	58.92	56.60	57.63—1.49	TaiwSemi .73e	24605	56.56	55.87	56.32—1.87	TangerFac 1.43f	8712	13.35	13.01	13.33+.32	TevaPhrm .73e	30459	12.27	11.98	11.99—.24	Transocn	49383	4.48	4.28	4.31—.22	TurqHillRs	10601	.60	.56	.58—.04	Twitter	24371	37.49	36.68	37.48+.57	UberTchn	42624	39.100	39.45	39.79+.13	Unit	11232	.38	.34	.35+.01	USNGas	14246	15.13	15.02	15.06+.72	USOilFd	34090	10.82	10.75	10.82—.14	USSteel .04m	12725	8.85	8.66	8.76—.03	ValeSA .29e	54206	12.15	12.00	12.12+.25	VanEGold .06e	38901	28.59	28.38	28.58+.27	VEckOilSvc .47e		17489	11.10	10.97	10.98—.27	VanEJrGld	11868	41.56	41.26	41.54+.57	VangEmg 1.10e	10640	43.70	43.55	43.70—.08	VangFTSE 1.10e	9672	43.74	43.62	43.74—.22	VerizonCm 2.46	13773	58.76	58.35	58.44—.07	VirgnGal	168823	33.47	30.23	32.28+3.60	Visa 1	9688	210.80	209.36	210.71+.42	WalMart 2.12f		35866	119.95	117.36	118.35+.46	WellsFargo 2.04	19682	48.12	47.37	47.38—.84	WhitngPet	8986	2.90	2.72	2.72—.20	YETIHl	10310	32.18	31.69	31.99—.85	Yamanag .05f	95302	4.21	4.14	4.19+.09	ZayoGrp	8927	34.96	34.91	34.94+.03	—————————