BC-150-actives-f,

| March 3, 2020 3:05 PM

CLOSING MOST ACTIVE STOCKS	NEW YORK (AP) — Tuesday's prices for	NYSE listed most active stocks:	SalesHighLowCloseChg	AT&TInc 2.08f	637704	37.96	35.87	36.30—.88	Alibaba	207755	211.39	202.24	207.41—3.57	AlpAlerMLP 1.35e	349386	7.06	6.64	6.73—.14	Altria 3.36	180283	43.60	41.47	41.90—.17	Ambev .05e	440306	3.38	3.26	3.28—.03	Annaly 1e	246486	9.72	9.23	9.39—.05	AnteroRes 1	138649	1.52	1.31	1.35—.12	AuroraC	161060	1.40	1.31	1.33—.03	BPPLC 2.46f	206744	32.90	31.45	31.92—.31	BcoBrad .06a	x305899	6.91	6.59	6.65—.23	BcoSantSA .21e	237056	3.73	3.51	3.53—.13	BkofAm .72	1385051	29.75	27.62	27.75—1.62	BkNYMel 1.24	140576	40.94	38.10	38.83—2.13	Barclay .15e	144883	7.39	7.05	7.12—.39	BarrickGld 2.82e		323277	21.27	19.70	20.62+.76	BostonSci	138707	39.36	36.56	37.23—1.04	BrMySq 1.80	182380	61.85	58.34	59.20—1.14	CVSHealth 2	149839	65.65	61.36	62.54—1.49	CallonPet	177647	2.14	1.96	2.04—.05	Carnival 2	197104	33.34	31.16	31.83—1.23	Cemex .29t	186693	3.60	3.31	3.42+.04	Chevron 5.16f	165117	98.48	93.37	94.39—2.20	CgpVelLCrd	455032	6.63	5.82	6.11—.04	CgpVelICrd	229727	7.27	6.29	6.90+.06	Citigroup 2.04	295365	68.43	64.47	65.05—2.54	ClevCliffs .24	166179	6.12	5.45	5.55—.37	CocaCola 1.64f	270950	57.49	55.64	56.06+.14	DeltaAir 1.61	263156	49.97	46.04	46.18—.98	DeutschBk .12e	158365	8.65	8.07	8.14—.45	DxGBull	313512	32.71	26.57	30.12+3.88	DxGlMBr	169711	11.26	8.42	9.81—1.44	DirSPBear	389615	16.03	13.75	15.66+1.24	DirDGlBr	509321	6.13	4.67	5.35—.87	DirxChiBull .38e		162901	18.35	17.05	17.39—.29	DrxSPBull	152450	59.11	50.17	51.71—4.81	Disney 1.76	195108	121.78	115.15	116.45—3.53	EgyTrnsfr 1.22	292467	12.25	11.43	11.55—.28	ExxonMbl 3.48		505627	54.15	50.98	51.30—2.58	FordM .60a	973837	7.34	6.89	6.97—.23	FrankRes 1.08	151440	24.00	22.96	23.39+.04	FrptMcM .20	468601	10.80	9.73	10.07—.43	GenElec .04	1091681	11.38	10.67	10.88—.33	GenMotors 1.52		158078	32.30	30.26	30.52—.90	Genworth	175561	4.80	4.56	4.80+.62	Gerdau .02e	178030	4.02	3.75	3.84—.01	GoldFLtd .01e	185039	6.81	6.20	6.48+.28	HPInc .70	199562	21.84	20.41	20.75—1.11	Hallibrtn .72	x260289	17.08	15.71	15.95—1.09	Hanesbds .60		173952	13.21	12.28	12.35—1.01	HarmonyG .05	167356	3.88	3.51	3.69+.16	HeclaM .01e	139273	2.96	2.64	2.78—.05	HPEnt .60e	152720	13.33	12.43	12.59—.30	IAMGldg 1.52f	151206	3.08	2.76	2.92+.12	ING .14e	136879	9.70	9.17	9.21—.38	iPtShFut	1250838	25.08	21.09	24.45+2.42	iShGold	553607	15.76	15.30	15.62+.47	iShBrazil .67e	637827	40.34	38.16	38.49—.90	iShEMU .86e	155924	38.97	37.44	37.70—.52	iShHK .61e	191938	22.97	22.47	22.59—.17	iShSilver	512956	16.31	15.70	16.02+.46	iShChinaLC .87e		608452	41.59	40.58	40.82—.26	iShEMkts .59e	1417884	42.08	40.83	41.12—.28	iShiBoxIG 3.87		390122	133.99	131.75	133.20+1.50	iShCorUSTr .33		159736	27.54	27.11	27.37+.24	iSh20yrT 3.05		385822	159.70	152.36	156.33+2.39	iSEafe 1.66e	776493	64.27	62.05	62.53—.51	iShiBxHYB 5.09		585613	87.19	85.74	85.94—.37	iShR2K 1.77e		428777	154.20	146.31	147.95—3.08	iSUSAMinV .87e		130600	65.74	63.01	63.54—1.12	iShREst 2.76e	207036	94.16	90.89	91.62+.01	iShCorEafe 1.56e		264533	60.32	58.28	58.74—.45	Infosys	129227	10.54	10.13	10.21—.15	IngerRand	178671	32.90	30.67	31.70—1.10	IntlGmeT .80	150850	11.80	9.26	9.29—.71	iShJapan	258834	54.07	52.52	52.94—.69	iSTaiwn	171409	39.21	38.42	38.58—.15	iShCorEM .95e	494439	50.40	48.97	49.34—.26	ItauUnH .26	409831	7.13	6.84	6.95—.18	JPMorgCh 3.20		324716	122.95	116.24	116.96—4.56	JohnJn 3.80	136417	140.99	133.10	135.59—4.43	Keycorp .74	228241	17.33	15.94	16.21—.76	KindMorg 1	202309	20.69	19.59	19.85—.39	Kinrossg	321502	5.73	5.25	5.51+.22	LloydBkg .47a	319875	2.56	2.38	2.38—.16	MGM Rsts .60f		156852	25.54	23.10	23.30—1.75	Macys 1.51	199018	13.47	12.39	12.65—.34	Mallinckdt	164344	4.41	2.98	3.13—1.09	MarathnO .20	284618	8.47	7.85	8.08—.26	McKesson 1.64		180012	154.79	145.77	147.80—2.61	Merck 2.44	165977	82.40	77.91	79.13—2.24	MorgStan 1.40	301329	46.92	43.86	44.40—2.08	NewmntCp .56	182638	50.94	46.54	49.73+2.90	NikeB .98	147669	94.98	90.57	90.93—1.75	NokiaCp .19e	455360	3.96	3.73	3.79—.14	OcciPet 3.16	199769	34.63	32.31	32.99+.04	Oracle .96	218285	51.84	48.25	48.85—2.05	PetrbrsA	158944	12.24	11.37	11.49—.36	Petrobras	373609	12.91	11.100	12.16—.33	Pfizer 1.52f	437964	35.78	33.86	34.30—.58	ProVixST	162098	20.60	17.33	20.11+2.05	ProShtQQQ	236731	24.94	23.62	24.74+.77	ProShSP	361328	25.84	24.53	25.63+.73	PrUShSP	296664	28.49	25.70	27.97+1.45	ProUShL20	132513	20.78	18.88	19.73—.64	QIAGEN	186949	41.72	40.85	41.45+5.33	RegionsFn .62	323900	14.77	13.97	14.09—.42	SpdrGold	284708	155.24	150.74	153.89+4.69	S&P500ETF 4.13e		2986910	313.84	297.57	300.24—8.85	SpdrS&PRB .74e		158419	50.15	47.05	47.59—2.06	SpdrOGEx .73e	618675	15.64	14.61	14.86—.51	Schlmbrg 2	220008	27.91	26.27	26.81—.98	Schwab .72f	283737	41.95	37.95	38.30—3.68	SnapIncA	297068	14.74	13.35	13.55—.84	SwstnEngy	271397	1.48	1.28	1.35—.10	Sprint	226615	9.56	9.05	9.10—.42	Square	180051	80.60	75.81	78.84—1.83	SPMatls .98e	283901	56.14	53.77	54.50—.48	SPHlthC 1.01e		333784	98.89	93.27	94.54—2.41	SPCnSt 1.28e	352336	62.20	59.82	60.26—.83	SPConsum 1.12e		147742	121.74	115.80	116.91—2.90	SPEngy 2.04e	485895	47.99	45.15	45.66—1.44	SPDRFncl .46e		2564897	28.25	26.63	26.90—1.05	SPInds 1.12e	538239	77.53	73.35	73.80—1.85	SPTech .78e	474885	94.66	88.98	89.93—3.55	SpdrRESel	379836	39.56	38.22	38.59—.03	SPUtil 1.55e	632737	67.24	64.77	65.03—.81	TaiwSemi .73e	146602	56.37	54.04	54.88—1.10	TevaPhrm .73e	209433	12.02	10.88	11.21—.47	Transocn	303142	3.58	3.11	3.17—.38	Twitter	229335	36.48	34.41	34.93—.89	UberTchn	351469	34.18	31.90	33.04+.19	USBancrp 1.68		131965	49.04	45.68	46.10—2.06	USOilFd	510128	10.18	9.72	9.89—.03	USSteel .04m	196884	8.58	7.68	7.91—.36	ValeSA .29e	647668	10.91	10.15	10.22—.05	VanEGold .06e		1302283	29.61	27.46	28.68+1.39	VnEkRus .01e	180609	22.14	21.13	21.33—.41	VEckOilSvc .47e	262279	9.26	8.60	8.77—.41	VanEJrGld	387709	41.29	38.06	39.71+1.61	VangREIT 3.08e		146541	93.31	90.10	90.85—.21	VangEmg 1.10e		503341	41.97	40.75	41.10—.20	VangFTSE 1.10e		363570	40.72	39.38	39.67—.32	Vereit .55	160272	9.20	8.78	8.89	VerizonCm 2.46		274550	58.05	55.22	55.70—1.62	VirgnGal	200276	27.45	23.76	24.71—1.27	Visa 1	151914	194.04	184.50	185.73—6.60	WPXEngy	131290	9.20	8.39	8.49—.59	WellsFargo 2.04		449122	42.90	40.03	40.53—1.73	WmsCos 1.60f	217225	20.19	18.54	18.98—.62	Yamanag .05f	453570	4.37	3.99	4.20+.22