BC-150-actives-f

| February 25, 2020 3:05 PM

CLOSING MOST ACTIVE STOCKS	NEW YORK (AP) — Tuesday's prices for	NYSE listed most active stocks:	SalesHighLowCloseChg	AKSteel	105688	2.73	2.50	2.58—.13	AT&TInc 2.08f	488447	38.28	37.26	37.35—.70	AbbVie 4.72	113576	93.46	88.11	89.18—3.96	Alibaba	180631	209.95	204.10	205.61—.55	AlpAlerMLP 1.35e	491629	7.49	7.09	7.09—.37	Altria 3.36	124724	44.26	42.32	42.49—1.31	Ambev .05e	321899	3.64	3.57	3.61+.03	Amcorn	111957	9.97	9.64	9.67—.26	Annaly 1e	251538	10.20	9.75	9.80—.33	AnteroMid .45e	113132	4.71	4.34	4.41—.18	AnteroRes 1	113316	1.72	1.60	1.65—.01	AuroraC	233059	1.59	1.49	1.51—.04	BPPLC 2.46f	139690	34.08	32.78	32.93—1.13	BcBilVArg .27e	130769	5.22	5.04	5.07—.21	BcoBrad .06a	114614	7.03	6.82	6.88—.12	BcoSantSA .21e	190576	3.84	3.70	3.73—.14	BkofAm .72	914076	32.76	30.84	31.08—1.65	BarrickGld 2.82e		264384	22.08	21.24	21.25—.78	BrMySq 1.80	156952	63.91	61.60	62.14—1.83	CVSHealth 2	150514	68.37	64.09	64.33—3.59	CabotO&G .40f	105655	15.14	14.26	14.60—.45	CallonPet	155477	2.51	2.25	2.35—.13	Carnival 2	161472	38.11	35.67	35.84—1.92	CntryLink 1	115625	13.10	12.45	12.56—.49	Chevron 5.16f		128680	104.92	100.00	100.71—4.00	CgpVelLCrd	265829	8.09	7.28	7.30—.68	CgpVelICrd	205007	6.17	5.58	6.13+.48	Citigroup 2.04	274336	73.21	69.00	69.43—3.10	ClevCliffs .24	172646	6.80	6.26	6.46—.28	CocaCola 1.64f	159118	59.20	57.62	57.82—.83	Corning .88f	120399	27.20	25.36	25.72—1.28	DeltaAir 1.61	158324	54.71	50.75	50.89—3.34	DeutschBk .12e	161321	9.66	9.29	9.33—.31	DBXHvChiA .29e		139894	29.22	28.68	28.73—.04	DxSOXBrrs	157145	23.44	20.25	23.12+1.96	DxGBull	184628	40.37	35.77	35.81—4.11	DxGlMBr	134225	8.83	7.64	8.73+1.06	DirSPBear	488063	14.38	12.80	14.26+1.19	DirDGlBr	215053	5.00	4.47	4.99+.45	DrxSPBull	108961	66.64	58.78	59.41—5.90	Disney 1.76	208513	133.94	127.98	128.19—4.82	Dupontrs 1.20	106574	50.50	47.02	47.47—2.98	EldrGldg	116829	11.29	10.33	10.92+.04	EgyTrnsfr 1.22	373924	11.72	11.01	11.22—.33	EntProdPt 1.78f		118244	25.20	23.99	23.99—.99	Equinor 1.08f	144851	16.29	15.84	15.89—.32	ExxonMbl 3.48		363945	56.75	53.97	54.20—2.16	FordM .60a	1087851	7.68	7.22	7.23—.34	FrptMcM .20	393423	11.36	10.64	10.73—.51	GenElec .04	810145	12.00	11.18	11.32—.54	GenMotors 1.52		146138	33.28	31.40	31.75—1.34	Gerdau .02e	158119	4.26	3.99	4.01—.22	HPInc .70	440176	23.93	22.70	23.35+1.25	Hallibrtn .72	130372	20.01	18.76	19.01—.82	HarmonyG .05	152845	4.27	4.01	4.03—.18	HeclaM .01e	126153	3.19	3.00	3.03—.08	HPEnt .60e	112440	13.79	13.19	13.33—.38	HostHotls .85a	144767	16.51	15.39	15.39—1.04	IAMGldg 1.52f	121651	3.60	3.42	3.46—.18	iPtShFut	1785811	19.85	16.93	19.34+1.67	iShGold	525522	15.85	15.52	15.56—.29	iShBrazil .67e	357276	40.88	39.27	39.77—.57	iShHK .61e	108529	23.21	22.77	22.77—.25	iShSilver	425448	17.20	16.67	16.71—.69	iShChinaLC .87e		543451	40.96	40.10	40.14—.39	iSCorSP500 4.38e		120787	326.06	313.08	314.12—9.71	iShEMkts .59e	1185956	42.35	41.34	41.34—.33	iShiBoxIG 3.87		199302	132.20	131.75	131.90+.13	iSh20yrT 3.05		207980	151.76	150.14	151.05+.80	iSEafe 1.66e	555200	65.89	64.35	64.45—1.08	iShiBxHYB 5.09		676563	87.81	86.69	86.77—.61	iShR2K 1.77e		444836	162.76	155.96	156.31—5.76	iShChina .61e	106024	63.12	61.77	61.80—.36	iShCorEafe 1.56e		188484	61.85	60.42	60.54—.99	Infosys	206857	11.34	10.94	11.02—.20	iShJapan	221632	55.49	54.39	54.63—.09	iShCorEM .95e	331979	50.77	49.58	49.59—.37	ItauUnH .26	x157097	7.16	7.00	7.05—.18	JPMorgCh 3.20		207761	132.23	125.59	126.26—5.90	JohnJn 3.80	105286	146.75	143.83	144.65—1.26	KindMorg 1	194233	21.94	21.01	21.05—.72	Kinrossg	273184	6.05	5.70	5.70—.24	KosmosEn .18	125624	4.20	3.67	3.74—.30	LBrands 1.20	118480	23.77	23.09	23.50—.15	LloydBkg .47a	114097	2.71	2.62	2.64—.05	MGM Rsts .60f		141979	30.06	27.75	27.89—1.81	Macys 1.51	248135	15.91	14.51	14.60—.85	Mallinckdt	396025	6.19	4.58	4.75+.58	MarathnO .20	277340	9.51	8.81	8.92—.54	MasterCrd 1.60		127016	323.23	300.76	302.89—21.78	Merck 2.44	125665	81.94	79.85	80.27—1.06	MetLife 1.76	108966	49.51	47.28	47.58—1.80	MorgStan 1.40	255337	50.15	47.56	48.03—1.65	NewmntCp .56	115914	51.07	49.07	49.14—1.12	NokiaCp .19e	359015	4.04	3.90	3.91—.11	OcciPet 3.16	220370	39.62	36.00	36.19—3.29	Oracle .96	122017	53.22	50.80	50.96—1.69	Petrobras	263862	13.30	12.62	12.82—.26	Pfizer 1.52f	397229	34.74	33.71	33.93—.74	Pinterestn	146344	22.09	20.70	20.96—.69	ProVixST	153084	16.32	13.92	15.91+1.40	ProShtQQQ	131517	24.25	23.28	24.17+.64	ProShSP	229459	24.78	23.82	24.70+.71	PrUShSP	342191	26.37	24.39	26.20+1.47	RangeRs .08	152732	3.04	2.64	2.86—.10	RegionsFn .62	158183	15.76	14.70	14.79—.94	SpdrGold	279381	156.08	152.91	153.30—2.79	S&P500ETF 4.13e		2170485	324.61	311.69	312.65—9.77	SpdrS&PRB .74e		118001	54.05	51.65	51.85—2.08	SpdrOGEx .73e	529642	17.78	16.44	16.72—.93	Salesforce	111780	189.98	179.43	181.27—4.67	Schlmbrg 2	186849	31.05	29.22	29.34—1.59	Schwab .72f	164660	44.01	41.38	41.60—2.20	SlackTcn	111124	28.30	26.22	26.75—1.17	SnapIncA	203535	16.35	15.76	15.89—.26	SwstnEngy	243140	1.57	1.38	1.50—.05	Sprint	288669	9.89	9.63	9.64—.18	SPMatls .98e	200618	58.70	55.96	56.11—2.53	SPHlthC 1.01e		202997	100.75	96.79	97.13—3.04	SPCnSt 1.28e	257213	63.51	61.81	62.02—1.14	SPConsum 1.12e		146097	127.19	122.17	122.46—3.36	SPEngy 2.04e	428187	51.82	49.04	49.36—2.28	SPDRFncl .46e		1117948	29.84	28.62	28.76—1.01	SPInds 1.12e	330006	81.62	77.69	77.90—3.31	SPTech .78e	314614	96.54	91.94	92.28—3.05	SPUtil 1.55e	281370	69.70	67.93	68.05—1.46	TaiwSemi .73e	126608	55.47	53.83	53.86—.26	TevaPhrm .73e	256101	13.56	12.90	13.24+.54	Transocn	232026	3.90	3.50	3.56—.23	Tuppwre 1.08	203917	4.38	2.79	3.11—2.61	Twitter	197616	36.45	34.89	35.21—.68	UberTchn	492162	39.15	35.50	35.89—2.42	USBancrp 1.68		105645	53.33	50.55	50.72—2.36	USOilFd	329538	10.78	10.40	10.40—.34	USSteel .04m	190187	9.31	8.34	8.50—.64	ValeSA .29e	410684	10.82	10.24	10.31—.25	VanEGold .06e		911428	31.16	29.91	29.97—1.08	VnEkRus .01e	111635	23.89	23.17	23.21—.40	VEckOilSvc .47e	144068	10.16	9.56	9.60—.42	VanEJrGld	288537	44.90	42.38	42.65—2.26	VangEmg 1.10e		212922	42.30	41.35	41.37—.33	VangFTSE 1.10e		211715	41.88	40.86	40.91—.71	Vereit .55	144846	10.05	9.64	9.64—.38	VerizonCm 2.46		193767	58.40	56.86	57.12—.87	VirgnGal	434336	37.30	33.00	34.04—.25	Visa 1	185198	199.89	187.72	188.40—10.39	WellsFargo 2.04		308098	46.67	44.96	45.12—1.27	WhitngPet	117946	2.58	2.30	2.41—.13	WmsCos 1.60f	209063	20.60	19.22	19.25—1.15	Yamanag .05f	245561	4.68	4.40	4.41—.22