BC-150-actives-f

| March 5, 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		452846	37.93	36.97	37.18—1.00	AlcoaCp	128335	12.61	11.68	11.89—.99	Alibaba	134437	215.15	209.14	211.46—.50	AlpAlerMLP 1.35e	345649	6.62	6.42	6.50—.20	Altria 3.36	115010	43.88	42.54	43.16—.77	Ambev .05e	664659	3.34	3.24	3.31—.09	AmExp 1.72		120556	112.59	109.70	110.94—4.76	Annaly 1e	114780	9.44	9.24	9.39—.20	AnteroRes 1	117794	1.36	1.25	1.35+.04	AuroraC	130234	1.38	1.31	1.31—.07	BPPLC 2.46f	143779	32.75	32.20	32.60—.54	BRFSA	114139	5.71	5.38	5.53—.33	BcoBrad .06a	400794	6.49	6.27	6.39—.28	BcoSantSA .21e	197345	3.48	3.39	3.40—.29	BkofAm .72	x1107085	27.35	26.40	26.78—1.43	BkNYMel 1.24	109841	40.12	38.16	39.30—1.20	BarrickGld 2.82e		278821	21.36	20.63	21.16+.61	Boeing 8.22		145550	276.31	259.65	260.37—22.75	BostonSci	204338	37.99	36.35	37.46—1.29	BrMySq 1.80	151179	61.24	59.84	60.50—.98	CabotO&G .40f	101346	14.93	14.53	14.92—.02	CallonPet	179244	1.90	1.72	1.80—.14	Carnival 2	330466	30.91	27.65	27.87—4.59	Cemigpf .08e	146708	3.19	3.01	3.09—.16	CntryLink 1	122502	12.64	12.22	12.56—.07	Chevron 5.16f	128124	97.39	94.94	97.19—1.34	CgpVelLCrd	251018	6.04	5.51	5.61—.43	CgpVelICrd	194258	7.65	6.98	7.51+.52	Citigroup 2.04	272690	65.12	63.01	63.49—3.90	ClevCliffs .24	103787	5.62	5.32	5.46—.26	CocaCola 1.64f	179453	58.17	56.19	56.74—2.18	DeltaAir 1.61	228840	46.57	44.42	45.01—3.49	DeutschBk .12e	111707	7.95	7.70	7.75—.45	DxGBull	149740	33.76	30.93	33.57+2.17	DirSPBear	267725	15.37	14.25	15.04+1.37	DirDGlBr	304458	5.14	4.68	4.74—.32	DrxSPBull	129276	55.72	51.00	52.31—5.85	Disney 1.76	223742	116.96	112.11	113.98—5.20	EQTCorp .12	112148	6.40	5.86	6.35+.24	EgyTrnsfr 1.22	215293	11.47	11.04	11.25—.29	ExxonMbl 3.48		407620	50.70	49.04	50.11—2.31	FordM .60a	779938	6.97	6.71	6.74—.34	FrptMcM .20	265546	10.36	9.92	9.99—.46	GenElec .04	1078822	10.73	9.95	10.08—.87	GenMotors 1.52		x179112	30.77	30.01	30.10—1.05	Gerdau .02e	144374	3.88	3.61	3.74—.27	HPInc .70	165620	21.70	20.97	21.54—.06	Hallibrtn .72	286853	15.04	14.42	14.74—.65	HPEnt .60e	176130	11.97	11.63	11.79—.47	HostHotls .85a	197046	13.91	13.03	13.15—1.12	IAMGldg 1.52f	102833	3.11	2.91	3.09+.18	ICICIBk .19e	143018	13.48	12.96	13.05—.53	ING .14e	112234	8.91	8.69	8.75—.51	iPtShFut	1211394	27.68	24.64	26.68+3.68	iShGold	269565	16.00	15.81	15.99+.33	iShBrazil .67e	544270	37.84	35.94	36.66—2.12	iShSilver	159883	16.30	16.10	16.30+.21	iShChinaLC .87e		408889	41.54	40.97	41.08—.18	iShEMkts .59e	1070062	41.68	40.80	40.97—.88	iShiBoxIG 3.87		220894	133.87	133.06	133.34—.05	iSh20yrT 3.05		177821	158.82	156.81	158.52+3.85	iSEafe 1.66e	462538	63.37	62.41	62.69—1.71	iShiBxHYB 5.09		623307	86.51	85.85	86.02—1.10	iShR2K 1.77e		326179	152.48	145.49	147.32—4.84	iShREst 2.76e	120859	94.31	92.04	93.05—2.07	iShCorEafe 1.56e		116636	59.43	58.53	58.74—1.67	Infosys	122498	10.36	10.08	10.13—.34	IngerRand	157391	30.14	26.78	26.83—4.12	iShJapan	136673	53.43	52.92	53.11—.98	iSTaiwn	137873	39.26	38.89	39.01—.24	iShCorEM .95e		227983	49.91	48.86	49.08—1.03	ItauUnH .26	423773	6.73	6.51	6.66—.30	JPMorgCh 3.20		248460	116.43	112.58	113.97—5.88	JohnJn 3.80	113380	142.68	139.84	142.01—1.47	KeurDrPep .60	237357	27.27	26.50	27.00—.77	Keycorp .74	152787	16.20	15.78	15.98—.71	KindMorg 1	169770	20.10	19.38	19.70—.53	Kinrossg	298291	5.75	5.46	5.73+.20	KosmosEn .18	124527	2.62	2.38	2.43—.18	Kroger .56f	251966	33.70	30.43	33.47+2.51	LBrands 1.20	101343	24.52	23.00	23.31—1.04	LloydBkg .47a	116957	2.40	2.33	2.34—.13	MGM Rsts .60f		228899	22.62	20.44	20.60—2.70	Macys 1.51	223420	12.46	11.50	11.58—1.08	MarathnO .20	198810	7.95	7.67	7.80—.31	MarathPt 2.32f		157658	42.79	39.63	41.21—4.67	McKesson 1.64		168841	151.20	141.12	145.12—7.14	Merck 2.44	143261	82.77	80.94	81.58—1.39	MetLife 1.76	112690	42.25	40.01	40.62—3.21	MorgStan 1.40	239468	43.94	42.14	42.59—2.65	Nabors .24	197596	1.59	1.28	1.34—.29	NokiaCp .19e	352074	3.79	3.66	3.66—.20	OcciPet 3.16	192066	32.76	31.09	31.48—1.45	Oracle .96	158411	49.68	47.75	48.00—2.54	PetrbrsA	125468	11.47	10.64	10.95—.79	Petrobras	425279	12.05	11.31	11.74—.59	Pfizer 1.52f	332849	36.18	35.16	35.46—.94	ProVixST	136522	22.74	20.25	22.04+3.02	ProShSP	176390	25.57	24.90	25.37+.82	PrUShSP	253848	27.81	26.42	27.40+1.71	RangeRs .08	124282	2.66	2.44	2.53—.14	RegionsFn .62		x243542	14.10	13.69	13.81—.58	RylCarb 2.80		x160631	75.92	64.18	65.78—12.80	SpdrGold	178850	157.62	155.72	157.49+3.33	S&P500ETF 4.13e		1845071	308.47	300.01	302.46—10.40	SpdrS&PRB .74e		114775	47.04	45.32	45.90—2.54	SpdrOGEx .73e	420636	14.67	14.13	14.28—.62	Schlmbrg 2	157514	26.25	25.24	25.83—1.25	Schwab .72f	279986	35.90	34.45	34.80—2.36	SlackTcn	206930	30.47	27.00	28.39+.59	SnapIncA	433465	14.21	13.53	13.85+.22	SwstAirl .72	107732	45.70	44.18	45.25—1.68	SwstnEngy	278002	1.28	1.19	1.26—.02	Sprint	228883	9.48	9.10	9.14—.43	Square	112542	79.02	75.66	76.32—2.94	SPMatls .98e	141773	55.74	54.62	54.96—1.80	SPHlthC 1.01e		178632	99.19	96.56	97.67—2.32	SPCnSt 1.28e	165548	62.86	61.40	62.03—1.19	SPEngy 2.04e	293602	45.61	44.28	45.03—1.71	SPDRFncl .46e		1302139	26.94	26.15	26.45—1.34	SPInds 1.12e	287572	75.22	72.77	73.09—3.76	SPTech .78e	245069	93.03	90.24	90.83—2.96	SpdrRESel	133482	39.75	38.73	39.17—.92	SPUtil 1.55e	335341	68.58	66.86	67.66—1.06	Synchrony .88	108078	29.87	28.98	29.26—.88	TevaPhrm .73e	159904	11.15	10.76	10.98—.39	Transocn	275761	3.17	2.91	3.00—.18	TruistFn 1.80	121037	45.51	43.02	43.61—3.77	Twitter	140944	35.73	34.52	34.97—1.03	UberTchn	327247	33.57	31.97	32.21—2.32	USBancrp 1.68		128139	45.30	43.13	43.78—2.88	USOilFd	330904	9.85	9.55	9.61—.25	USSteel .04m	186771	7.44	7.25	7.44—.61	ValeSA .29e	591296	10.28	9.88	10.12—.44	VanEGold .06e	682269	29.84	28.96	29.82+.69	VnEkRus .01e	130022	21.65	20.95	21.00—1.01	VEckOilSvc .47e	135800	8.55	8.13	8.26—.47	VanEJrGld	137879	41.16	39.75	40.91+.72	VangEmg 1.10e		249430	41.51	40.63	40.88—.80	VangFTSE 1.10e		202310	40.14	39.53	39.69—1.07	Vereit .55	151357	9.22	8.94	9.07—.21	VerizonCm 2.46		212470	57.52	56.49	57.16—.96	Vipshop	384721	17.06	14.67	16.66+3.54	VirgnGal	140932	24.34	22.03	24.09+.33	Visa 1	100995	191.92	185.64	186.96—7.33	WPXEngy	140104	8.09	7.67	7.81—.40	WellsFargo 2.04		450184	40.01	38.57	38.90—2.50	WstnUnion .90f		116174	23.59	22.32	22.38—1.52	WmsCos 1.60f	181331	19.12	18.22	18.56—.86	Yamanag .05f	212395	4.38	4.20	4.35+.13