BC-150-actives-e

| February 19, 2020 7:30 AM

EARLY MOST ACTIVE STOCKS	NEW YORK (AP) — Early prices for	NYSE listed most active stocks:	SalesHighLowLastChg	AKSteel	10243	3.04	2.97	3.02+.06	AT&TInc 2.08f	25492	38.34	38.16	38.20—.07	AbbVie 4.72f	7796	93.90	93.02	93.68+.07	Agilent .72f	9284	85.84	84.24	85.56+.77	AlcoaCp	7955	16.36	16.04	16.22+.24	Alibaba	23125	223.25	220.75	222.77+2.25	AllyFincl .76f	46479	28.84	28.21	28.59—3.45	AlpAlerMLP 1.35e	21052	7.87	7.81	7.83—.01	AEagleOut .55	11681	14.31	14.02	14.28—.06	AnglogldA	10051	21.20	20.76	20.80+.41	Annaly 1e	8596	10.50	10.45	10.46—.03	AnteroMid .45e	9247	4.67	4.44	4.63+.21	AnteroRes 1	8544	1.77	1.70	1.75+.03	ArcelorM .10p		13857	16.78	16.67	16.70+.08	Arconic .08	10630	34.11	33.27	34.03+.85	AuroraC	88047	1.74	1.64	1.72+.08	BPPLC 2.46f	15820	36.09	35.92	36.04—.06	BcBilVArg .27e	13765	5.58	5.55	5.56+.01	BcoBrad .06a	23929	7.49	7.39	7.45+.13	BcoSantSA .21e	11135	4.20	4.18	4.19+.03	BkofAm .72	43906	34.65	34.41	34.62+.35	BarrickGld 2.82e		40598	20.89	20.45	20.51—.08	BauschHl	34779	26.54	25.72	25.89—2.16	BlackBerry	17444	6.24	6.10	6.14+.05	BrMySq 1.80	9846	66.05	65.71	65.92—.16	CallonPet	16325	2.99	2.89	2.98+.14	CanopyGr	12213	22.30	21.76	21.80—.14	Centene	15354	67.41	66.07	66.89+.18	CntryLink 1	12957	13.53	13.37	13.41+.07	ChesEng	83708	.45	.43	.44+.00	CgpVelLCrd	30136	9.00	8.82	8.83+.30	CgpVelICrd	23676	5.20	5.08	5.19—.20	Citigroup 2.04	11485	78.26	77.62	78.11+.53	ClevCliffs .24	8564	7.65	7.47	7.59+.12	CocaCola 1.60	8109	59.79	59.47	59.78+.25	Coeur	10710	6.39	6.08	6.08—.20	DeltaAir 1.61	x8701	58.52	58.06	58.31—.01	DenburyR	17555	.96	.93	.96+.05	DeutschBk .12e	22753	10.70	10.56	10.69—.03	DevonE .36	18063	23.03	22.45	22.89+.73	DxSOXBrrs	10208	16.96	16.38	16.47—1.18	DxGBull	29506	34.35	33.35	33.71+.29	DxGlMBr	22152	8.92	8.56	8.76—.26	DirSPBear	13424	11.47	11.37	11.40—.16	DirDGlBr	37531	5.48	5.32	5.43—.07	Disney 1.76	11350	140.94	139.23	140.88+1.74	EQTCorp .12	11881	5.78	5.59	5.65—.03	ElancoAn	14807	29.98	29.21	29.50—.95	EgyTrnsfr 1.22	22962	12.93	12.65	12.71+.01	ExxonMbl 3.48	14655	60.14	59.87	60.03+.15	FstHorizon .60f	7782	16.04	15.91	15.97+.15	FMajSilvg	29629	10.21	9.98	10.05—.08	Fluor .40	17831	14.75	14.01	14.06—.73	FordM .60a	49322	8.10	8.04	8.06	FrankRes 1.08	8822	26.26	25.88	25.93—.13	FrptMcM .20	15346	12.11	12.03	12.06+.04	GSXTchn	14446	42.10	38.80	41.72+3.86	GenElec .04	95138	12.94	12.68	12.93+.18	GenMotors 1.52	13252	35.03	34.52	34.75+.34	Genworth	9598	4.36	4.31	4.35—.02	Gerdau .02e	14519	4.67	4.58	4.64—.03	GoldFLtd .01e	21793	7.09	6.96	6.100+.21	HPInc .70	9099	22.40	22.24	22.32+.08	HarmonyG .05	18552	3.61	3.55	3.57+.12	HeclaM .01e	29002	3.32	3.19	3.26+.03	HostHotls .85a	10224	16.98	16.86	16.89+.04	IAMGldg 1.52f	7803	3.12	3.05	3.08—.01	ING .14e	19870	11.01	10.81	10.90—.35	iPtShFut	79178	13.60	13.42	13.56—.21	iShGold	32118	15.34	15.31	15.32	iShBrazil .67e	17944	43.69	43.55	43.61+.29	iShHK .61e	10304	24.13	24.06	24.09+.09	iShSilver	29057	17.08	16.99	17.02+.01	iShChinaLC .87e	23803	42.57	42.46	42.48+.30	iShEMkts .59e	61387	44.33	44.22	44.26+.35	iSh20yrT 3.05		10375	145.28	144.98	145.19—.35	iSEafe 1.66e	11171	69.07	68.95	69.03+.27	iShiBxHYB 5.09	31726	88.36	88.31	88.35+.13	iShR2K 1.77e	12325	168.41	168.02	168.12+.58	Infosys	8128	11.29	11.22	11.24+.03	Intelsat	46800	4.24	3.90	3.97+.07	iShJapan	8344	57.80	57.70	57.73+.15	iShCorEM .95e	8413	53.13	52.99	53.05+.43	ItauUnH .26	24906	7.82	7.76	7.79+.11	JPMorgCh 3.20		10959	137.13	136.34	136.94+1.30	KilroyR 1.94	9378	87.03	86.28	86.83—1.29	KindMorg 1	7791	22.07	22.00	22.06+.05	Kinrossg	40531	5.39	5.28	5.37+.05	Kroger .56f	12692	30.20	29.41	29.57—.14	LeggMason 1.60	8318	50.64	50.42	50.48—.18	Livent	9532	11.33	11.02	11.04—.11	Macys 1.51	13341	16.11	15.96	16.05—.02	Mallinckdt	9141	4.84	4.58	4.83+.20	MarathnO .20	19292	10.39	10.26	10.31+.01	Medtrnic 2.16	8134	114.05	113.20	113.62+.96	Merck 2.44	14274	83.11	82.12	82.45—.01	NewmntCp .56	10571	46.14	45.60	45.84+.26	NextEraEn 5.60f		11243	277.12	274.75	275.52—6.52	NikeB .98	7861	103.08	102.48	102.99+.99	NokiaCp .19e	56127	4.25	4.22	4.24—.02	OcciPet 3.16	11324	42.13	41.73	41.75+.19	Oracle .96	8690	55.75	55.46	55.59+.14	PG&ECp	27777	17.35	16.42	17.26+1.17	PetrbrsA	10740	13.80	13.72	13.75+.13	Petrobras	24227	14.84	14.74	14.80+.24	Pfizer 1.52f	21642	36.50	36.21	36.44+.12	Pinterestn	13405	23.11	22.72	22.82+.06	PSCrde	7861	13.81	13.53	13.56+.45	ProShSP	8817	22.93	22.86	22.89—.10	PrUShSP	9219	22.62	22.50	22.54—.19	Qudian	9760	2.23	2.14	2.22+.01	RangeRs .08	12426	3.20	3.12	3.18+.04	RiteAidrs	12530	15.02	14.41	14.64—.08	SpdrGold	15616	151.14	150.82	150.96+.05	S&P500ETF 4.13e		61575	338.42	337.48	338.14+1.41	SpdrS&PRB .74e		17766	55.95	55.48	55.84+.38	SpdrOGEx .73e	49723	18.96	18.75	18.89+.31	Schwab .72f	11479	47.85	46.83	47.67+.94	SibanyeG .14r	22733	13.09	12.76	12.92+.90	SiderurNac	10343	3.08	3.02	3.06+.04	SlackTcn	13688	28.34	27.55	28.19+.61	SnapIncA	21343	17.33	17.10	17.23+.06	SwstnEngy	20903	1.64	1.61	1.63+.02	Sprint	93815	9.49	9.20	9.46+.29	Square	17265	84.93	82.93	84.67+2.25	SPHlthC 1.01e		19277	104.01	103.73	103.91+.35	SPEngy 2.04e	13594	54.57	54.29	54.48+.35	SPDRFncl .46e	19060	31.09	30.97	31.04+.14	SPTech .78e		12201	102.72	102.17	102.58+1.00	SPUtil 1.55e	15994	70.80	70.58	70.62—.36	Synchrony .88	8235	33.34	33.13	33.16—.11	TaiwSemi .73e	20059	57.62	57.00	57.53+1.35	TevaPhrm .73e	38489	12.90	12.51	12.90+.58	Transocn	34067	4.46	4.31	4.36—.06	TriPointe	8942	18.48	17.61	18.11+.88	Twitter	26086	38.58	37.94	38.50+.44	UberTchn	35031	40.57	40.12	40.42+.24	USOilFd	48758	11.15	11.07	11.07+.12	USSteel .04m	30290	9.16	8.85	9.13+.31	ValeSA .29e	29167	12.10	12.04	12.05+.03	VanEGold .06e	54745	29.49	29.20	29.30+.07	VanEJrGld	22427	43.37	42.80	43.05+.39	VangEmg 1.10e	14151	44.04	43.93	43.97+.35	VerizonCm 2.46	13180	58.15	57.83	57.89—.03	VirgnGal	175129	34.90	32.00	33.32+3.02	Visa 1	7963	213.00	211.72	212.63+1.43	WalMart 2.16f		14188	119.94	118.80	119.10—.53	WellsFargo 2.04	17794	47.29	47.07	47.25+.26	WhitngPet	13662	2.99	2.81	2.93+.12	Yamanag .05f	76482	4.38	4.27	4.28—.10	—————————