BC-150-actives-f

| February 20, 2020 3:05 PM

CLOSING MOST ACTIVE STOCKS	NEW YORK (AP) — Thursday's prices for	NYSE listed most active stocks:	SalesHighLowCloseChg	AKSteel	105109	2.96	2.77	2.88—.15	AT&TInc 2.08f	271680	38.67	38.31	38.61+.17	AlcoaCp	76784	16.72	16.07	16.10—.60	Alibaba	148888	222.50	214.22	218.04—4.10	AllyFincl .76f	109536	29.44	28.38	29.40+1.07	AlpAlerMLP 1.35e	357107	7.84	7.72	7.72—.05	Ambev .05e	320741	3.71	3.65	3.69+.02	AEagleOut .55	70565	14.97	13.96	14.76+.75	Annaly 1e	74352	10.50	10.41	10.50+.09	AnteroMid .45e	83177	5.10	4.87	5.05+.17	AnteroRes 1	123744	1.98	1.83	1.84+.04	AuroraC	355851	1.79	1.65	1.68—.03	BcBilVArg .27e	126392	5.56	5.47	5.54+.03	BcoBrad .06a	163607	7.41	7.25	7.31—.13	BkofAm .72	425650	35.08	34.46	34.85+.13	Barclay .15e	78387	9.43	9.23	9.32+.24	BarrickGld 2.82e		165878	21.31	20.72	20.77—.23	BauschHl	68843	26.44	25.75	26.41—.05	BrMySq 1.80	113567	65.98	64.89	65.17—.54	CabotO&G .40f	80756	15.59	15.15	15.35—.25	CallonPet	164323	3.09	2.93	3.03+.03	CanopyGr	88262	23.23	21.65	22.31+.54	Cemex .29t	85331	3.82	3.72	3.74—.04	CenterPnt 1.16f	96344	26.39	25.53	25.72—.71	CntryLink 1	95982	13.38	12.98	13.37+.04	CgpVelLCrd	188033	9.68	9.24	9.31+.24	CgpVelICrd	149897	4.94	4.70	4.90—.14	Citigroup 2.04	117562	78.70	77.31	78.22+.17	ClevCliffs .24	264526	7.35	6.84	7.19—.41	CocaCola 1.64f	75971	59.86	59.11	59.72—.05	Coeur	82549	6.49	5.65	6.30+.06	CmtyHlt 1.67f	184599	7.27	5.39	6.72+1.91	DBXHvChiA .29e		112203	29.27	28.89	29.02+.13	DevonE .44f	77062	22.62	22.06	22.15—.57	DxSOXBrrs	67458	17.74	16.31	16.99+.72	DxGBull	144688	36.48	34.36	35.26—.03	DxGlMBr	95067	8.56	7.94	8.32+.17	DirSPBear	160001	11.85	11.35	11.53+.16	DirDGlBr	179711	5.30	4.99	5.16—.01	EQTCorp .12	87886	6.15	5.90	6.01+.10	EgyTrnsfr 1.22	279237	12.83	12.53	12.54—.14	ExxonMbl 3.48	147814	60.54	59.72	59.86—.48	FMajSilvg	89007	10.12	9.33	9.72+.40	Fitbit	74591	6.48	6.41	6.44—.03	FordM .60a	522946	8.07	7.99	8.03+.03	FrptMcM .20	211372	12.50	12.02	12.08—.02	GenElec .04	395334	12.68	12.41	12.53—.08	GenMotors 1.52	78112	35.40	34.59	35.29+.37	Gerdau .02e	96815	4.59	4.42	4.45—.26	HPInc .70	204549	22.82	22.38	22.64+.21	Hallibrtn .72	72020	22.58	21.94	21.95—.33	HarmonyG .05	83682	3.72	3.62	3.67—.13	HeclaM .01e	83467	3.37	3.16	3.25—.07	HPEnt .60e	91412	14.66	14.37	14.47	HostHotls .85a	105858	17.34	16.69	17.18+.47	IAMGldg 1.52f	110005	3.05	2.85	2.92—.23	iPtShFut	824110	14.49	13.50	14.04+.48	iShGold	163007	15.52	15.42	15.48+.07	iShBrazil .67e	290068	43.64	42.82	42.84—1.07	iShSilver	133941	17.20	17.07	17.14—.09	iShChinaLC .87e		331717	42.37	41.97	42.02—.45	iShEMkts .59e	1073695	44.34	43.40	43.54—.69	iShiBoxIG 3.87		137059	131.49	131.14	131.49+.44	iSh20yrT 3.05		93146	146.94	145.100	146.67+1.14	iSEafe 1.66e	246076	68.87	68.20	68.58—.41	iShiBxHYB 5.09		312665	88.44	88.06	88.41+.15	iShR2K 1.77e		203489	169.11	166.59	168.81+.41	iShREst 2.76e		87843	100.06	98.69	100.02+1.07	iShCorEafe 1.56e		74322	64.68	64.06	64.41—.41	Infosys	116400	11.38	11.19	11.36+.06	Intelsat	178218	4.77	4.25	4.54+.53	Invitae	100118	24.89	23.27	23.82—3.68	iShJapan	168404	57.21	56.70	57.11—.37	iSTaiwn	73837	39.67	39.19	39.39—.86	iShCorEM .95e	144217	52.66	52.02	52.20—.83	ItauUnH .26	158240	7.77	7.65	7.71—.04	JPMorgCh 3.20	74226	138.36	136.53	137.49	JohnJn 3.80	74634	149.38	147.40	148.37—.57	Keycorp .74	84237	20.12	19.66	20.02+.29	KindMorg 1	188297	22.58	22.19	22.24+.08	Kinrossg	200987	5.74	5.53	5.59+.02	LBrands 1.20	x332725	24.96	21.81	23.42—.88	LloydBkg .47a	223831	2.94	2.85	2.88+.01	LumberLiq	93749	10.61	8.15	9.69+1.52	Macys 1.51	89987	16.66	16.17	16.64+.35	MarathnO .20	145189	10.60	10.24	10.25—.22	MarathPt 2.32f		135756	60.35	58.25	60.26+2.57	Merck 2.44	104380	82.83	81.72	82.49+.49	MorgStan 1.40	585118	55.51	53.59	53.75—2.56	Mosaic .20	106739	19.29	18.14	18.47+.06	Nabors .24	96450	2.36	2.25	2.33+.06	NewmntCp .56	122549	48.99	46.40	48.10+1.93	NokiaCp .19e	255519	4.19	4.10	4.16—.04	OcciPet 3.16	77262	43.60	42.46	42.97+.46	PG&ECp	83868	17.85	17.15	17.85+.34	ParsleyEn .12	79311	17.78	16.87	17.06—.16	Petrobras	214527	14.93	14.37	14.40—.49	Pfizer 1.52f	407413	36.06	35.41	35.85—.38	Pinterestn	113151	24.39	23.18	23.54—.06	PrUShSP	84482	23.14	22.47	22.70+.20	Qudian	184951	2.87	2.39	2.66+.27	RangeRs .08	115792	3.42	3.20	3.27+.05	RegionsFn .62	91312	16.69	16.34	16.54+.11	SMEnergy .10	75624	9.64	8.71	8.85—.42	SpdrGold	83844	152.83	151.95	152.41+.62	S&P500ETF 4.13e		738162	338.64	333.68	336.95—1.39	SpdrRs3K	148365	41.85	41.26	41.67—.14	SpdAgBd	149854	29.98	29.93	29.96+.04	SpdrS&PRB .74e		78068	56.66	55.67	56.42+.50	SpdrOGEx .73e	353816	19.49	19.14	19.20+.07	Schlmbrg 2	78342	34.71	33.78	33.83—.46	Schwab .72f	161988	49.55	47.30	48.58+1.14	SeaLtd	93018	52.51	50.87	52.50+1.30	SixFlags 1m	114343	32.26	29.96	31.89—6.13	SlackTcn	101055	28.08	26.52	27.49—.01	SnapIncA	227957	17.39	16.60	16.92—.28	SwstnEngy	198037	1.78	1.69	1.73+.01	Sprint	607374	9.71	9.30	9.48—.01	Square	120577	87.25	80.30	85.70+.46	SPHlthC 1.01e		80809	103.90	102.43	103.37—.67	SPCnSt 1.28e	133976	64.59	63.94	64.54+.05	SPEngy 2.04e	130492	55.40	54.65	54.79—.06	SPDRFncl .46e		503415	31.28	30.86	31.07—.06	SPInds 1.12e	95187	84.59	83.40	84.01—.12	SPTech .78e		131611	102.82	100.33	101.72—1.07	SPUtil 1.55e	144037	70.50	69.89	70.46+.25	TaiwSemi .73e	71888	57.04	55.81	56.48—1.16	TevaPhrm .73e	227433	13.39	12.92	13.31—.14	Transocn	178927	4.46	4.25	4.30—.02	Twitter	172564	39.06	37.96	39.05+.28	UberTchn	254183	41.19	39.85	40.92—.13	UndrArm	73857	16.72	16.26	16.50—.07	USOilFd	273367	11.43	11.25	11.28+.10	USSteel .04m	91415	9.39	9.16	9.27+.07	ValeSA .29e	193869	12.12	11.81	11.85—.20	VanEGold .06e	522815	30.10	29.50	29.75	VEckOilSvc .47e		76914	11.41	11.17	11.20—.01	VanEJrGld	140872	44.40	43.28	43.76—.28	VangTotBd 2.06e		84040	85.59	85.45	85.59+.21	VangTSM 2.17e		70607	172.43	169.90	171.65—.52	VangEmg 1.10e		134072	43.77	43.23	43.38—.60	VangFTSE 1.10e		93276	43.71	43.29	43.51—.32	Vereit .55	96242	10.04	9.79	10.02+.19	VerizonCm 2.46		167475	58.36	57.94	58.09—.13	VirgnGal	1349447	42.49	30.56	37.26—.09	Visa 1	85284	213.69	208.28	211.45—1.86	WellsFargo 2.04		159592	47.41	46.68	47.34+.25	WhitngPet	90461	3.14	2.85	2.85—.16	WmsCos 1.60f	152775	22.80	21.71	22.05+.50	Yamanag .05f	346774	4.60	4.39	4.43+.01