BC-150-actives-f

| February 27, 2020 3:05 PM

CLOSING MOST ACTIVE STOCKS	NEW YORK (AP) — Thursday's prices for	NYSE listed most active stocks:	SalesHighLowCloseChg	AT&TInc 2.08f		662716	36.91	35.36	35.73—1.37	AbbVie 4.72	141768	89.45	84.20	85.42—2.99	Alibaba	225949	209.97	201.86	205.03—3.71	AlpAlerMLP 1.35e	608991	6.83	6.48	6.63—.30	Altria 3.36	138718	42.47	40.30	40.30—1.82	Ambev .05e	1109373	3.34	3.17	3.25—.32	Amcorn	153328	9.73	9.36	9.46—.30	Annaly 1e	323624	9.72	9.21	9.21—.58	AnteroRes 1	165611	1.46	1.25	1.37—.16	AuroraC	261844	1.53	1.35	1.45—.06	BPPLC 2.46f	175867	32.52	31.45	31.53—1.15	BcoBrad .06a	233013	6.95	6.71	6.72—.07	BcoSantSA .21e	207128	3.78	3.65	3.65—.11	BkofAm .72	1210083	30.30	28.91	29.13—1.50	BarrickGld 2.82e		x282545	21.45	19.68	19.78—1.24	BostonSci	153379	39.58	37.89	37.92—1.47	BrMySq 1.80	206173	61.58	59.56	59.58—2.46	CVSHealth 2	220481	61.50	59.33	59.33—3.32	CabotO&G .40f		172355	14.36	13.50	13.51—1.15	CallonPet	262079	2.31	1.98	2.04—.19	Carnival 2	314787	33.70	30.19	31.85—1.29	Cemex .29t	156689	3.42	3.16	3.23—.15	CntryLink 1	162591	12.60	11.81	12.08—.67	Chevron 5.16f	157811	98.20	94.08	94.13—3.91	CgpVelLCrd	469615	6.40	5.63	6.00—.81	CgpVelICrd	273194	7.67	6.93	7.34+.81	Citigroup 2.04	346469	66.89	64.40	64.45—3.73	ClevCliffs .24	211181	6.12	5.72	5.73—.62	CocaCola 1.64f	237441	57.89	54.88	54.93—2.67	ConocoPhil 1.68		146748	49.61	47.13	47.13—4.04	DeltaAir 1.61	219337	50.98	45.03	48.19—1.40	DBXHvChiA .29e		231938	29.64	28.84	29.06+.03	DxSOXBrrs	141259	26.29	23.65	26.14+3.22	DxGBull	196100	37.25	29.38	29.60—5.86	DxGlMBr	146579	10.59	8.36	10.47+1.72	DirSPBear	541993	16.37	14.69	16.37+1.97	DirDGlBr	309424	5.91	4.78	5.87+.85	DrxSPBull	160400	57.61	50.84	50.85—7.82	Disney 1.76	307710	122.90	117.92	118.04—5.32	EQTCorp .12	218235	5.54	4.21	5.38+.42	EgyTrnsfr 1.22	438200	11.02	9.91	10.75—.03	EntProdPt 1.78f		150765	23.58	22.46	22.89—.96	EquitMid 1.31e	134367	8.40	6.97	7.41—1.27	ExxonMbl 3.48		480772	52.44	49.80	49.82—3.19	FordM .60a	1185422	7.28	6.92	6.97—.24	FrptMcM .20	538180	10.26	9.72	9.80—.66	GainCap .24	205871	5.89	5.86	5.86+2.33	GenElec .04	941715	10.95	10.31	10.39—.56	GenMotors 1.52		149296	31.92	30.55	30.71—1.29	HPInc .70	239486	22.36	21.73	21.88—.83	Hallibrtn .72	200681	18.43	17.27	17.39—1.01	HeclaM .01e	146674	3.09	2.75	2.82—.24	HostHotls .85a	188964	15.42	14.29	14.78—.11	IAMGldg 1.52f	144107	3.39	2.96	2.99—.32	iPtShFut	1527019	22.00	20.11	22.00+3.07	iShGold	454092	15.87	15.62	15.62—.01	iShBrazil .67e	647613	39.51	37.57	37.78—1.42	iShHK .61e	220211	23.20	22.82	22.87—.14	iShSilver	399938	16.84	16.45	16.47—.21	iShChinaLC .87e		496534	40.98	40.21	40.41—.31	iShEMkts .59e		1509907	41.52	40.66	40.67—1.00	iShiBoxIG 3.87		296876	131.90	130.69	130.71—.70	iSh20yrT 3.05		306816	153.08	150.83	151.88+1.63	iSEafe 1.66e	801830	64.20	62.59	62.62—1.91	iShiBxHYB 5.09		718687	86.69	85.52	85.69—1.17	iShR2K 1.77e		495740	155.01	148.82	149.06—5.44	iShChina .61e	144895	62.96	61.41	61.81—.74	iShREst 2.76e	189518	93.98	90.19	90.22—4.99	iShCorEafe 1.56e		237107	60.23	58.71	58.72—1.90	Infosys	232719	10.91	10.61	10.62—.38	iShJapan	310548	54.28	53.02	53.02—1.88	iShCorEM .95e		423195	49.74	48.74	48.74—1.19	ItauUnH .26	383880	7.22	6.92	6.95—.04	JPMorgCh 3.20		229880	125.62	121.30	121.37—5.27	Keycorp .74	139722	17.54	16.70	16.71—.96	KindMorg 1	236528	20.38	19.51	19.52—1.00	Kinrossg	361205	5.86	5.31	5.34—.42	KosmosEn .18	142431	3.33	3.01	3.03—.38	LBrands 1.20	171922	23.36	20.61	23.05+.27	MGM Rsts .60f		143937	27.06	25.13	25.52—1.19	Macys 1.51	224327	13.51	12.44	12.90—.69	MarathnO .20	352224	8.44	7.81	7.93—.48	MasterCrd 1.60		137974	297.45	280.94	285.82—12.22	Merck 2.44	150124	81.75	78.00	78.08—1.86	MetLife 1.76	134870	45.95	43.80	43.89—3.03	MorgStan 1.40	268117	47.21	45.16	45.41—1.83	Nabors .24	152053	1.70	1.50	1.68—.11	NokiaCp .19e	620691	4.12	3.94	3.96—.19	OcciPet 3.16	234937	33.57	31.16	31.81—2.41	Oracle .96	161591	53.46	50.76	50.78—1.27	ParsleyEn .12	136442	13.63	12.42	12.87—.73	Petrobras	417959	12.55	11.71	12.08—.47	Pfizer 1.52f	525668	35.71	34.10	34.10—.62	Pinterestn	176530	20.71	19.27	20.21—.10	PUltSP500	136153	61.00	53.73	53.75—8.47	ProVixST	219935	18.07	16.52	18.06+2.52	ProShtQQQ	173782	25.29	24.31	25.27+1.21	ProShSP	344123	25.92	24.95	25.91+1.11	PrUShSP	372613	28.80	26.73	28.80+2.38	QEPRes .08	151871	2.22	1.62	2.12—.05	RangeRs .08	196222	2.80	2.40	2.75—.05	RegionsFn .62	150708	14.50	13.79	13.85—.73	RylCarb 2.80	147820	80.57	70.50	77.00—5.34	SpdrGold	277233	156.27	153.90	154.00+.03	S&P500ETF 4.13e		2819370	311.56	297.51	297.51—13.99	SpdrS&PRB .74e		137504	51.19	48.91	48.93—2.06	SpdrOGEx .73e		892102	15.64	14.43	14.83—1.04	Schlmbrg 2	237609	28.28	26.82	26.84—1.54	Schwab .72f	281850	43.00	40.09	41.91+.49	SnapIncA	307464	15.28	14.63	14.66—1.01	SwstnEngy	286243	1.36	1.15	1.30—.11	Sprint	356110	9.52	9.29	9.30—.25	Square	358785	85.94	79.05	79.31+2.72	SPMatls .98e	206971	55.64	53.30	53.30—2.62	SPHlthC 1.01e		217422	97.34	93.80	93.82—3.30	SPCnSt 1.28e	390914	61.67	59.15	59.16—2.51	SPConsum 1.12e		177166	121.48	116.52	116.58—4.91	SPEngy 2.04e	611888	47.53	45.29	45.31—2.56	SPDRFncl .46e		1434776	28.39	27.31	27.33—1.22	SPInds 1.12e	425936	77.40	74.39	74.44—2.87	SPTech .78e	338886	91.56	87.64	87.70—5.00	SpdrRESel	158600	39.48	37.71	37.72—2.26	SPUtil 1.55e	435701	67.46	64.31	64.33—3.03	SumitMitsu	266160	6.39	6.27	6.28—.16	TevaPhrm .73e	259028	12.90	12.04	12.21—.81	Transocn	403830	3.29	3.00	3.01—.42	Twitter	271978	34.20	32.47	33.01—1.62	UberTchn	664647	34.16	30.67	32.45—2.00	USBancrp 1.68		134127	49.58	47.51	47.52—2.14	USOilFd	492004	9.99	9.60	9.78—.41	USSteel .04m	229818	8.12	7.55	7.77—.49	ValeSA .29e	515681	10.16	9.67	9.92—.26	VanEGold .06e		1250075	30.40	28.14	28.15—1.72	VnEkRus .01e	168215	22.88	22.33	22.38—.81	VEckOilSvc .47e	234801	9.22	8.74	8.79—.52	VanEJrGld	418633	43.33	39.75	39.76—2.94	VangTSM 2.17e		143597	157.53	151.40	151.46—6.94	VangSP500 3.81e		148545	284.48	273.36	273.39—12.68	VangEmg 1.10e		352664	41.41	40.60	40.63—1.00	VangFTSE 1.10e		252841	40.68	39.68	39.69—1.25	Vereit .55	151810	9.55	8.91	8.91—.70	VerizonCm 2.46		258926	57.38	55.03	55.06—2.08	VirgnGal	477346	25.00	19.11	21.97—6.78	Visa 1	175036	186.34	180.00	180.01—7.20	WPXEngy	211587	10.07	9.15	9.16—1.11	WashPrGp .50m	269157	2.96	2.24	2.50+.24	WellsFargo 2.04		411644	44.32	42.43	42.47—1.67	WhitngPet	300564	1.88	1.31	1.71—.55	WmsCos 1.60f	237861	19.66	18.31	18.90—.32	Yamanag .05f	383681	4.58	4.02	4.05—.42