BC-150-actives-f

| January 15, 2020 2:35 PM

CLOSING MOST ACTIVE STOCKS	NEW YORK (AP) — Wednesday's prices for	NYSE listed most active stocks:	SalesHighLowCloseChg	AT&TInc 2.08f	260735	38.03	37.79	37.87—.22	AbbVie 4.72f	84900	89.88	88.18	89.26+1.06	Alibaba	100642	227.82	224.39	225.06—1.43	AlpAlerMLP 1.35e	237397	8.89	8.81	8.87	Altria 3.36	67482	51.78	50.77	51.25+.38	Ambev .05e	181558	4.56	4.45	4.46—.12	Annaly 1e	70737	9.67	9.60	9.62+.02	AnteroRes 1	76644	2.61	2.45	2.54—.01	Aphria	96227	5.48	5.06	5.24+.25	AuroraC	767279	2.09	1.81	2.05+.26	BcoBrad .06a	164604	8.26	8.07	8.12—.26	BcoSantSA .21e	110474	3.97	3.93	3.94—.04	BkofAm .72	747109	34.79	34.34	34.67—.65	BarrickGld 2.82e		104423	17.98	17.56	17.90+.34	BostonSci	128055	42.83	42.34	42.57—.09	BrMySq 1.80	109348	67.09	66.43	66.58+.14	CVSHealth 2	81004	75.62	73.94	75.27+1.44	CallonPet	112950	4.16	4.07	4.12—.01	CanopyGr	209697	25.97	23.58	24.90+1.05	Cemex .29t	60597	3.83	3.70	3.70—.12	CntryLink 1	81400	13.19	13.03	13.06—.12	CgpVelLCrd	71386	12.13	11.64	11.98—.32	CgpVelICrd	127815	4.15	3.98	4.03+.10	Citigroup 2.04	160605	82.05	80.73	81.24—.67	ClevCliffs .24	73081	7.95	7.75	7.80—.10	CocaCola 1.60	177345	56.98	56.00	56.70+.70	Coeur	68909	7.05	6.64	6.96+.37	Cortevan	63368	28.89	28.48	28.68+.04	Coty .50	67287	11.43	10.74	11.37+.67	DHTHldgs .20f	65507	7.64	7.15	7.28—.41	DeltaAir 1.61	79500	61.94	61.03	61.62+.17	DxGBull	128992	32.86	30.61	32.57+1.76	DxGlMBr	62157	11.07	10.02	10.17—.64	DirSPBear	97775	12.62	12.42	12.52—.08	DirDGlBr	129812	6.25	5.79	5.84—.35	Disney 1.76	68075	145.71	143.93	144.32—.88	EQTCorp .12	93034	8.60	8.17	8.46—.15	ElancoAn	131675	30.97	29.29	30.84+1.56	EnCanag .07	175151	4.28	4.18	4.23—.01	EgyTrnsfr 1.22	167298	13.63	13.45	13.50—.06	ExxonMbl 3.48	113874	69.59	68.89	69.09—.11	FordM .60a	558701	9.30	9.18	9.19—.10	FrptMcM .20	204432	13.13	12.85	12.98—.23	GenElec .04	460347	12.02	11.83	11.87—.16	GenMotors 1.52	71737	35.32	34.89	35.15	Gerdau .02e	92036	5.15	4.97	5.01—.12	HPInc .70f	139581	21.61	21.31	21.42+.02	Hallibrtn .72	99380	23.88	23.50	23.57—.37	Hanesbds .60	78039	14.17	13.77	14.01—.26	HarmonyG .05	73827	3.56	3.44	3.53—.03	HeclaM .01e	100476	3.25	3.11	3.24+.10	HPEnt .45e	69318	15.65	15.43	15.49—.05	IAMGldg 1.52f	84958	3.41	3.31	3.37+.02	iPtShFut	302480	13.71	13.51	13.62—.04	iShGold	170603	14.89	14.80	14.88+.10	iShBrazil .67e	244545	46.43	45.74	45.75—1.07	iShEMU .86e	61099	42.07	41.93	41.95—.11	iShSilver	109061	16.85	16.71	16.81+.19	iShSPTUS	63332	74.32	73.88	74.11+.21	iShChinaLC .87e		191161	44.70	44.55	44.57—.25	iShEMkts .59e	596337	45.92	45.61	45.68—.36	iShiBoxIG 3.87		87123	128.87	128.64	128.83+.28	iShCorUSTr .33		216080	26.15	26.11	26.14+.04	iSh20yrT 3.05		62890	139.76	139.02	139.65+.92	iSEafe 1.66e	122179	69.99	69.79	69.88	iShiBxHYB 5.09		246070	88.53	88.39	88.40+.02	iShR2K 1.77e		154002	167.95	166.14	167.37+.80	iShREst 2.76e	84316	94.61	93.80	94.38+.83	iShCorEafe 1.56e		67596	65.74	65.55	65.62—.06	Infosys	118842	10.93	10.73	10.85—.01	Intelsat	97415	7.61	6.83	7.03—.39	Invesco 1.24	67870	18.25	17.79	18.00+.10	iShCorEM .95e	341363	55.03	54.65	54.72—.43	iSh0-5HYCp 2.38		141016	46.74	46.66	46.70+.07	iShESG	214439	36.74	36.53	36.57—.22	ItauUnH	310473	8.33	8.21	8.28—.18	JPMorgCh 3.20		161600	138.60	136.15	136.72—2.08	Keycorp .74	112968	19.33	19.07	19.17—.33	KindMorg 1	96802	21.50	21.30	21.41—.05	Kinrossg	118115	4.66	4.51	4.63+.16	LaredoPet	66193	2.55	2.43	2.47—.08	Macys 1.51	110099	17.76	17.32	17.42—.44	Mallinckdt	223442	4.86	3.60	4.49+.91	MarathnO .20	84584	13.38	13.12	13.24—.04	MarathPt 2.12		72312	59.69	57.73	58.13—1.71	Merck 2.44f	91736	91.61	90.09	91.54+1.61	MorgStan 1.40	113250	52.94	52.11	52.94+.08	Nabors .24	66934	3.08	2.89	2.92—.10	NewmntCp .56	59971	43.65	42.87	43.52+.69	NokiaCp .19e	211322	4.10	4.00	4.06+.05	NordicAm .11e	60843	4.47	4.11	4.43—.08	OcciPet 3.16	70853	47.51	46.80	47.26+.02	Oracle .96	90906	55.18	54.68	54.76—.12	PG&ECp	211007	13.28	12.44	12.75+.83	Petrobras	188592	15.23	14.84	14.87—.50	Pfizer 1.52f	226974	40.87	40.17	40.67+.60	Pinterestn	318694	22.95	21.62	21.76+.25	PrUShSP	94299	24.07	23.81	23.94—.11	Qudian	77390	4.54	4.36	4.39—.20	RangeRs .08	86091	4.57	4.37	4.47—.13	RegionsFn .62	128450	16.43	16.18	16.31—.18	RiteAidrs	106261	13.45	12.00	12.83+.55	SpdrGold	64739	146.73	145.82	146.54+.85	S&P500ETF 4.13e		711905	329.02	327.26	328.19+.74	SpdrBiot .44e	65565	97.27	95.54	96.35+.70	SpdrS&PRB .74e		103858	57.05	56.33	56.60—.72	SpdrOGEx .73e	240381	22.97	22.67	22.87—.27	Schlmbrg 2	137360	39.36	38.14	38.33—1.20	Schwab .68	76453	47.65	46.93	47.12—.59	ShakeShk	114619	71.78	66.26	68.44+4.34	SlackTcn	79657	23.23	22.22	22.33+.05	SnapIncA	233365	18.52	17.97	18.19+.20	SwstnEngy	162137	2.03	1.96	1.97—.08	Sprint	142694	4.99	4.83	4.86	Square	91830	71.00	68.50	70.36+2.19	SPHlthC 1.01e		75217	104.22	103.10	103.95+.89	SPCnSt 1.28e	124542	63.67	63.01	63.54+.45	SPEngy 2.04e	108260	59.76	59.23	59.40—.44	SPDRFncl .46e		414501	30.79	30.57	30.67—.17	SPInds 1.12e	120145	83.92	83.38	83.57+.13	SPTech .78e	72075	95.65	94.87	95.19+.11	SPUtil 1.55e	158858	65.100	65.11	65.89+.91	TaiwSemi .73e	100605	59.70	58.26	58.39—1.93	Target 2.64	267283	119.40	115.56	117.00—8.26	TevaPhrm .73e	327008	10.83	10.17	10.54+.50	Transocn	112374	6.29	6.12	6.18—.10	Twitter	112570	33.51	32.95	33.23+.41	UberTchn	207400	35.15	34.51	35.01+.17	USBancrp 1.68		101582	55.82	54.49	54.97—1.62	USOilFd	150490	12.22	12.05	12.18—.10	USSteel .20	180614	10.96	10.41	10.50—.41	UtdhlthGp 4.32		60811	299.64	289.00	296.41+8.17	VICIPr 1.19e	62351	26.14	25.50	25.98+.51	ValeSA .29e	159283	13.44	13.17	13.26—.19	VanEGold .06e	504464	28.87	28.17	28.79+.53	VEckOilSvc .47e		112204	12.89	12.63	12.68—.28	VanEJrGld	147016	41.57	40.46	41.44+.83	VangAllW 1.34e	76556	54.42	54.26	54.30—.13	VangEmg 1.10e		130643	45.59	45.31	45.39—.29	VangFTSE 1.10e		100913	44.39	44.26	44.31—.03	Vereit .55	137770	9.55	9.46	9.49+.08	VerizonCm 2.46		102893	59.42	58.87	59.10+.06	Vipshop	66298	14.91	14.43	14.55—.30	VirgnGal	142863	15.97	13.75	14.84+.87	Visa 1	108115	200.15	196.32	199.80+3.75	WalMart 2.12f		74501	115.87	114.52	115.28—.90	WellsFargo 2.04		471109	48.84	47.98	48.32—.98	WhitngPet	111608	6.32	6.06	6.26—.15	WmsCos 1.52	83081	24.00	23.77	23.81—.03	Yamanag .02	180109	3.84	3.72	3.82+.14