BC-150-actives-f,

| March 6, 2020 3:05 PM

CLOSING MOST ACTIVE STOCKS	NEW YORK (AP) — Friday's prices for	NYSE listed most active stocks:	SalesHighLowCloseChg	AT&TInc 2.08f	488682	37.25	36.18	37.03—.15	AbbVie 4.72	126601	89.76	87.26	88.82—1.79	Alibaba	216715	207.00	201.10	204.64—6.82	AlpAlerMLP 1.35e	444815	6.33	6.01	6.05—.45	Altria 3.36	154817	42.45	41.12	42.15—1.01	Ambev .05e	841441	3.36	3.24	3.33+.02	AmIntlGrp 1.28		146810	39.55	37.42	37.84—2.81	Annaly 1e	238878	9.17	8.69	9.11—.28	AnteroRes 1	240619	1.49	1.21	1.38+.03	AuroraC	248832	1.29	1.13	1.17—.14	BPPLC 2.46f	167943	31.78	30.83	31.25—1.35	BakHugh .72	149023	16.62	15.96	16.08—.88	BcoBrad .06a	286520	6.32	6.10	6.12—.27	BcoSantSA .21e	193210	3.45	3.34	3.40	BkofAm .72	1190305	26.21	25.10	25.71—1.07	BarrickGld 2.82e		280331	21.83	20.42	21.23+.07	Boeing 8.22	128478	264.29	249.80	262.33+1.96	BostonSci	179488	37.70	35.88	37.60+.14	BrMySq 1.80	148307	60.42	58.76	60.31—.19	CabotO&G .40f		225845	16.66	14.49	16.37+1.45	CallonPet	350273	1.70	1.28	1.30—.50	Carnival 2	296703	29.30	26.10	27.15—.72	Chevron 5.16f	168613	96.06	93.42	95.32—1.87	CgpVelLCrd	890985	5.02	3.85	4.02—1.59	CgpVelICrd	581019	9.96	8.31	9.54+2.03	Citigroup 2.04	299116	62.31	59.74	61.28—2.21	ClevCliffs .24	147468	5.71	5.02	5.18—.28	CocaCola 1.64f	223506	55.91	53.98	55.26—1.48	ConocoPhil 1.68		145016	46.49	44.68	45.33—2.37	DeltaAir 1.61	257989	46.93	42.87	45.89+.88	DevonE .44f	136392	15.22	13.01	13.37—2.58	DxGBull	167706	34.20	29.02	32.30—1.27	DirSPBear	435760	16.87	15.60	15.79+.75	DirDGlBr	298708	5.35	4.63	4.89+.15	Dx30TBear	131213	6.45	5.77	6.09—1.13	DrxSPBull	135916	50.40	45.95	49.70—2.61	Disney 1.76	228846	115.87	110.32	115.27+1.29	Dupontrs 1.20	145711	42.12	39.91	40.50—1.92	EQTCorp .12	184848	6.93	6.02	6.39+.04	EgyTrnsfr 1.22		459758	10.95	10.18	10.21—1.04	EntProdPt 1.78f		148280	23.05	22.17	22.42—1.25	EnzoBio	191055	3.80	2.86	3.40+1.14	ExxonMbl 3.48		555758	49.01	47.20	47.69—2.42	FordM .60a	1097540	6.68	6.40	6.49—.25	FrptMcM .20	406745	9.81	9.26	9.43—.56	GenElec .04	x1483435	9.76	9.18	9.40—.67	GenMotors 1.52		199185	29.54	28.45	28.69—1.41	HPInc .70	128588	21.49	20.89	21.41—.13	Hallibrtn .72	299847	14.48	12.75	13.07—1.67	Hanesbds .60	124450	12.55	12.01	12.02—.38	HPEnt .60e	161635	12.08	11.40	11.99+.20	HostHotls .85a	192459	13.62	12.57	13.46+.31	IAMGldg 1.52f	123708	3.16	2.91	3.00—.09	iPtShFut	1345179	32.68	29.24	29.82+3.14	iShGold	356417	16.17	15.69	16.00+.01	iShBrazil .67e	755022	35.76	34.61	35.10—1.56	iShSilver	272630	16.26	15.89	16.18—.12	iShChinaLC .87e		463950	40.42	39.88	40.26—.82	iShUSAgBd 2.65e		174563	118.27	117.50	117.86+.86	iShEMkts .59e	1039726	40.39	39.81	40.13—.84	iShiBoxIG 3.87		300398	134.53	133.49	134.27+.93	iSh20yrT 3.05		762535	169.33	164.11	166.77+8.25	iSEafe 1.66e	620427	62.10	61.16	61.75—.94	iShiBxHYB 5.09		692354	85.28	84.09	85.05—.97	iShR2K 1.77e		396071	145.98	140.99	144.40—2.92	iShREst 2.76e	165354	91.81	88.59	91.47—1.58	iShCorEafe 1.56e		214557	58.25	57.37	57.91—.83	Infosys	155256	10.04	9.59	9.78—.35	IngerRand	169951	28.79	24.68	27.79+.96	iShJapan	190646	52.76	52.17	52.60—.51	iShCorEM .95e	358661	48.38	47.69	48.12—.96	ItauUnH .26	367048	6.54	6.33	6.40—.26	JPMorgCh 3.20		381056	110.32	105.02	108.08—5.89	Keycorp .74	237919	15.62	14.68	14.87—1.11	KindMorg 1	237133	19.44	18.60	19.33—.37	Kinrossg	388375	5.79	5.34	5.57—.16	KosmosEn .18	126551	2.41	1.92	1.95—.48	Kroger .56f	146119	32.99	31.51	32.04—1.43	LloydBkg .47a	172586	2.39	2.28	2.30—.04	MGM Rsts .60f	195489	21.57	19.36	20.39—.21	Macys 1.51	237765	11.91	11.01	11.49—.09	MarathnO .20	317959	7.58	6.78	6.83—.97	MarathPt 2.32f		139348	40.85	38.05	39.15—2.06	McKesson 1.64		222725	145.21	137.11	141.49—3.63	Merck 2.44	135526	82.62	79.43	82.20+.62	MorgStan 1.40	308875	42.24	40.34	41.84—.75	NokiaCp .19e	396217	3.66	3.51	3.57—.09	NorwCruis	123846	30.25	26.55	27.10—1.49	OcciPet 3.16	387673	30.21	26.27	26.86—4.62	Oracle .96	245808	48.30	46.46	47.37—.63	ParsleyEn .12	152363	12.24	10.36	10.57—2.09	Petrobras	520768	10.87	10.27	10.52—1.22	Pfizer 1.52f	388333	35.17	34.12	35.02—.44	ProVixST	151265	26.84	24.01	24.33+2.29	PSCrde	125549	7.68	5.91	6.19—2.38	PrUCrude	185994	10.48	8.95	9.20—2.09	ProShtQQQ	210681	25.44	24.73	24.85+.42	ProShSP	212546	26.40	25.69	25.79+.42	PrUShSP	281578	29.64	28.09	28.29+.89	ProUShL20	143663	17.82	16.61	17.14—2.09	RangeRs .08	178864	2.65	2.23	2.62+.09	RegionsFn .62	214869	13.54	12.73	12.98—.83	RylCarb 2.80	169183	70.33	60.36	65.01—.77	SMEnergy .10	131195	5.31	3.77	3.82—1.63	SpdrGold	267869	159.25	154.54	157.55+.06	S&P500ETF 4.13e		2280346	298.78	290.23	297.46—5.00	SpdrOGEx .73e		905495	13.83	12.71	12.91—1.37	Schlmbrg 2	237874	25.16	23.52	23.85—1.98	Schwab .72f	293849	35.06	32.64	34.13—.67	SlackTcn	170308	29.19	25.25	26.42—1.97	SnapIncA	415706	13.55	12.67	13.00—.85	SwstnEngy	395110	1.37	1.15	1.31+.05	Sprint	221363	8.98	8.67	8.94—.20	Square	164026	75.94	70.27	73.09—3.23	SPMatls .98e	189411	53.98	52.49	53.53—1.43	SPHlthC 1.01e	179169	97.50	94.60	97.15—.52	SPCnSt 1.28e	247997	61.89	59.94	61.54—.49	SPEngy 2.04e	614587	43.89	41.86	42.50—2.53	SPDRFncl .46e		1606028	25.84	25.03	25.55—.90	SPInds 1.12e	406811	72.74	70.45	72.45—.64	SPTech .78e	288145	89.44	86.49	88.91—1.92	SpdrRESel	169416	38.66	37.24	38.50—.67	SPUtil 1.55e	354978	67.38	64.61	67.11—.55	TaiwSemi .73e	129694	55.08	53.97	55.07—.66	TevaPhrm .73e	183295	10.68	10.16	10.30—.68	Transocn	420684	2.89	2.41	2.44—.56	TruistFn 1.80	139658	42.49	39.55	40.67—2.94	Twitter	203373	33.99	32.51	33.46—1.51	UberTchn	347846	32.41	30.45	31.68—.53	USBancrp 1.68		141275	42.73	41.41	42.45—1.33	USOilFd	782092	9.27	8.60	8.73—.88	USSteel .04m	195153	7.69	7.00	7.08—.36	ValeSA .29e	421593	9.89	9.42	9.53—.59	VanEGold .06e	812148	29.97	28.45	29.41—.41	VnEkRus .01e	128499	20.70	20.38	20.62—.38	VEckOilSvc .47e	372116	8.08	7.29	7.35—.91	VanEJrGld	296275	41.16	37.85	40.12—.79	VangEmg 1.10e		362256	40.27	39.66	40.11—.77	VangFTSE 1.10e		273295	39.31	38.74	39.11—.58	Vereit .55	192507	8.94	8.59	8.88—.19	VerizonCm 2.46		225091	57.21	55.10	56.87—.29	Vipshop	137427	16.90	15.94	16.51—.15	VirgnGal	128438	23.28	21.00	21.67—2.42	Visa 1	151806	185.99	179.98	184.36—2.60	WPXEngy	178522	7.55	6.35	6.50—1.31	WellsFargo 2.04		567559	37.68	36.33	37.09—1.81	WstnUnion .90f	165664	22.63	21.42	22.35—.03	WmsCos 1.60f	239046	18.00	17.12	17.45—1.11	Yamanag .05f	227079	4.38	4.00	4.25—.10	ZayoGrp	128971	34.99	34.94	34.99+.03