BC-150-actives-f

| March 2, 2020 3:05 PM

CLOSING MOST ACTIVE STOCKS	NEW YORK (AP) — Monday's prices for	NYSE listed most active stocks:	SalesHighLowCloseChg	AT&TInc 2.08f		683850	37.42	35.29	37.18+1.96	AbbVie 4.72	121661	88.78	83.55	88.69+2.98	Alibaba	214762	211.11	203.76	210.98+2.98	AlpAlerMLP 1.35e	353526	6.94	6.60	6.87+.20	Altria 3.36	145457	42.08	40.06	42.07+1.70	Ambev .05e	417663	3.33	3.25	3.31+.10	Annaly 1e	270489	9.47	8.96	9.44+.58	AnteroRes 1	128808	1.69	1.44	1.47—.13	AuroraC	178511	1.40	1.31	1.36+.02	BPPLC 2.46f	203984	32.27	31.12	32.23+.94	BcoBrad .06a	252147	6.92	6.66	6.89+.11	BcoSantSA .21e	213052	3.67	3.52	3.66	BkofAm .72	1475571	29.38	27.44	29.37+.87	Barclay .15e	136313	7.52	7.28	7.51—.19	BarrickGld 2.82e		252885	19.94	19.14	19.86+.82	BostonSci	143304	38.27	36.71	38.27+.88	BrMySq 1.80	194904	60.78	58.68	60.34+1.28	CVSHealth 2	158973	64.07	59.86	64.03+4.85	CallonPet	217618	2.35	2.04	2.09—.18	Carnival 2	197049	33.06	31.25	33.06—.40	CntryLink 1	169629	12.66	11.90	12.59+.52	Chevron 5.16f	150466	96.68	92.21	96.59+3.25	Cimarex .88f	261816	33.88	31.81	32.72—.33	CgpVelLCrd	392344	6.16	5.51	6.15+.76	CgpVelICrd	255573	7.79	6.84	6.84—1.14	Citigroup 2.04	289972	67.61	63.12	67.59+4.13	ClevCliffs .24	175726	5.92	5.48	5.92+.11	CocaCola 1.64f	256876	55.96	53.70	55.92+2.43	DeltaAir 1.61	200667	47.25	44.33	47.16+1.03	DeutschBk .12e	122620	8.60	8.29	8.59—.13	DxGBull	147234	26.53	24.54	26.24+3.14	DirSPBear	377360	16.90	14.41	14.42—2.21	DirDGlBr	191044	6.72	6.12	6.22—.88	DrxSPBull	147375	56.55	49.16	56.52+6.26	Disney 1.76	217415	119.98	116.03	119.98+2.33	EQTCorp .12	172558	6.10	5.74	6.08+.21	ElancoAn	123781	27.85	26.92	27.78+.38	EgyTrnsfr 1.22	414393	11.89	11.03	11.83+.75	EntProdPt 1.78f		122059	24.45	23.04	24.33+.99	ExxonMbl 3.48		380982	53.89	51.13	53.88+2.44	FordM .60a	967070	7.23	6.88	7.20+.24	FrptMcM .20	350617	10.51	9.70	10.50+.54	Gap .97	123732	14.48	13.49	14.03—.30	GenElec .04	1246580	11.34	10.76	11.21+.33	GenMotors 1.52		149883	31.45	29.74	31.42+.92	Gerdau .02e	x157681	3.91	3.72	3.85+.12	HPInc .70	154182	21.88	20.77	21.86+1.07	Hallibrtn .72	205260	17.27	16.37	17.22+.26	HPEnt .60e	155339	12.89	12.34	12.89+.10	iPtShFut	1117673	23.61	21.91	22.03—.78	iShGold	354289	15.30	15.13	15.15+.08	iShBrazil .67e	580337	39.50	38.23	39.39+1.03	iShEMU .86e	190647	38.23	37.13	38.22+.73	iShGerm .60e	207644	26.66	25.95	26.63+.41	iShHK .61e	120167	22.77	22.44	22.76—.21	iShSilver	292293	15.71	15.53	15.56+.03	iShTIPS 1.69e		120636	120.65	120.08	120.31+.28	iShChinaLC .87e		480683	41.08	40.47	41.08+.42	iShUSAgBd 2.65e		129982	116.44	115.89	115.94—.28	iShEMkts .59e	1345889	41.41	40.40	41.40+.88	iShiBoxIG 3.87		157385	132.51	131.60	131.70—.48	iSh20yrT 3.05		281052	156.50	153.76	153.94—1.37	iSEafe 1.66e	786777	63.17	61.71	63.04+.80	iShiBxHYB 5.09		715516	86.40	85.23	86.31+.27	iShR2K 1.77e		334237	151.23	145.39	151.03+4.70	iShChina .61e	125484	62.97	61.81	62.96+.83	iSUSAMinV .87e		123856	64.70	61.03	64.66+3.39	iShREst 2.76e	213005	91.96	87.96	91.61+4.21	iShCorEafe 1.56e		201993	59.29	57.91	59.19+.75	Infosys	164739	10.39	10.03	10.36+.29	IngerRand	381897	34.75	32.58	32.80+.01	iShJapan	237372	53.71	52.49	53.63+.67	iSTaiwn	137357	38.75	37.86	38.73+1.31	iShCorEM .95e	527490	49.63	48.40	49.60+.89	ItauUnH .26	401469	7.18	6.94	7.13+.06	JPMorgCh 3.20		272980	121.58	114.46	121.52+5.41	Keycorp .74	x133487	16.98	15.88	16.97+.81	KindMorg 1	225337	20.29	19.10	20.24+1.07	Kinrossg	243710	5.32	5.07	5.29+.27	Kroger .56f	119487	29.69	28.28	29.68+1.55	MGM Rsts .60f	156439	25.06	23.26	25.05+.49	Macys 1.51	207333	13.31	12.43	12.99—.24	MarathnO .20	237201	8.45	7.93	8.34+.06	MarathPt 2.32f		118815	48.21	45.69	47.73+.31	McKesson 1.64		119207	150.49	139.25	150.41+10.55	Merck 2.44	179711	81.55	77.08	81.37+4.81	MetLife 1.76	130669	44.58	42.71	44.56+1.84	MorgStan 1.40	232249	46.48	44.40	46.48+1.45	NewmntCp .56	127067	46.91	45.39	46.83+2.20	NikeB .98	140972	93.14	87.91	92.68+3.30	NokiaCp .19e	415454	3.96	3.85	3.93+.06	OcciPet 3.16	172085	33.66	31.70	32.95+.21	Oracle .96	173245	50.90	48.67	50.90+1.44	PG&ECp	147517	15.65	14.88	15.05—.45	Petrobras	299312	12.57	12.02	12.49+.39	Pfizer 1.52f	398436	34.95	33.45	34.88+1.46	Pinterestn	142405	20.00	19.05	20.00+.50	ProctGam 2.98		123919	119.79	112.55	119.56+6.33	ProShtQQQ	142129	25.24	23.96	23.97—1.22	ProShSP	344594	26.20	24.90	24.90—1.21	PrUShSP	295479	29.41	26.50	26.52—2.57	RangeRs .08	125603	2.84	2.57	2.63—.14	RegionsFn .62	237023	14.53	13.40	14.51+.99	SpdrGold	162553	150.73	149.04	149.20+.82	S&P500ETF 4.13e		2358214	309.16	294.46	309.09+12.83	SpdrOGEx .73e	586256	15.80	14.83	15.37—.01	Schlmbrg 2	232439	27.79	26.17	27.79+.70	Schwab .72f	218317	42.05	39.57	41.98+1.23	SnapIncA	276359	14.53	13.75	14.39+.22	SwstnEngy	311981	1.50	1.32	1.45+.03	Sprint	256857	9.52	9.04	9.52+.33	Square	177851	84.42	79.57	80.67—2.66	SPMatls .98e	168173	54.99	52.63	54.98+2.26	SPHlthC 1.01e		223535	97.10	92.32	96.95+4.34	SPCnSt 1.28e	271029	61.14	58.11	61.09+3.10	SPEngy 2.04e	366113	47.16	44.93	47.10+1.83	SPDRFncl .46e		1271032	27.95	26.36	27.95+1.36	SPInds 1.12e	447988	75.83	72.59	75.65+2.57	SPTech .78e	349901	93.50	88.38	93.48+5.11	SpdrRESel	196860	38.63	36.88	38.62+1.83	SPUtil 1.55e	421730	65.93	62.35	65.84+3.66	TaiwSemi .73e	137940	56.01	53.83	55.98+2.14	TevaPhrm .73e	210574	11.85	11.20	11.68+.15	Transocn	267333	3.55	3.15	3.55+.20	Twitter	398064	36.86	35.14	35.82+2.62	UberTchn	465993	34.08	31.74	32.85—1.02	USBancrp 1.68		126698	48.16	45.51	48.16+1.72	USOilFd	411294	9.92	9.54	9.92+.47	USSteel .04m	172226	8.27	7.82	8.27+.25	ValeSA .29e	558243	10.46	9.98	10.27+.45	VanEGold .06e		817309	27.47	26.70	27.29+1.07	VnEkRus .01e	135287	21.77	21.08	21.74+.37	VEckOilSvc .47e	140210	9.18	8.62	9.18+.20	VanEJrGld	252378	38.18	36.96	38.10+2.05	VangTSM 2.17e		120664	156.82	149.58	156.67+6.23	VangSP500 3.81e		123921	284.04	270.49	283.87+12.13	VangREIT 3.08e		142498	91.07	87.16	91.06+3.73	VangEmg 1.10e		401507	41.30	40.29	41.30+.78	VangEur 1.71e	126625	53.17	51.87	53.14+.87	VangFTSE 1.10e		378624	40.05	39.09	39.99+.52	Vereit .55	218716	8.93	8.56	8.89+.23	VerizonCm 2.46		307145	57.54	54.88	57.32+3.16	VirgnGal	235083	28.00	25.05	25.98+1.38	Visa 1	174127	192.44	183.10	192.33+10.57	WPXEngy	136457	9.52	8.74	9.08—.25	WalMart 2.16f		170677	116.40	107.29	115.88+8.20	WellsFargo 2.04		442031	42.28	39.46	42.26+1.41	WhitngPet	132851	2.02	1.65	1.70—.15	WmsCos 1.60f	216208	19.60	18.48	19.60+.55	Yamanag .05f	203100	4.00	3.85	3.98+.16