BC-150-actives-f

| March 11, 2020 3:05 PM

CLOSING MOST ACTIVE STOCKS	NEW YORK (AP) — Wednesday's prices for	NYSE listed most active stocks:	SalesHighLowCloseChg	AT&TInc 2.08f		452768	35.07	34.16	34.52—1.33	Alibaba	188273	203.10	196.11	198.91—7.48	AlpAlerMLP 1.35e	515729	4.89	4.52	4.65—.24	Altria 3.36	165561	41.55	40.14	40.48—1.67	Ambev .05e	377997	3.07	2.75	2.85—.27	Amcorn	176598	8.39	7.94	7.99—.98	Annaly 1e	277545	8.35	7.87	7.98—.53	AnteroRes 1	150094	1.20	1.00	1.04—.14	Apache 1	196610	10.11	7.95	8.25—2.54	BPPLC 2.46f	288059	25.79	24.37	24.66—2.13	BcoBrad .06a	396952	5.72	5.06	5.26—.53	BcoSantSA .21e	229382	3.09	2.94	2.97—.15	BkofAm .72	1270340	23.96	22.26	22.67—.94	Barclay .15e	146856	6.18	5.79	5.87—.31	BarrickGld 2.82e		220290	19.90	18.51	18.79—1.08	Boeing 8.22		283686	226.99	187.00	189.08—41.93	BostonSci	201132	34.79	33.47	33.86—1.32	BrMySq 1.80	197684	57.96	55.81	56.51—1.42	CabotO&G .40f	148174	16.99	16.04	16.21—.73	Carnival 2	382270	23.70	20.41	21.75—2.27	Cemex .29t	149301	2.69	2.58	2.60—.11	CenovusE .25	248140	3.09	2.90	3.01—.09	CenterPnt 1.16f		162278	18.25	16.97	17.66—1.05	CntryLink 1	149272	10.84	10.05	10.36—.81	Chevron 5.16f	184086	84.84	81.75	83.03—1.95	CgpVelLCrd	954785	1.29	1.15	1.21—.16	Citigroup 2.04	366656	54.33	50.02	50.79—4.79	ClevCliffs .24	201085	4.73	4.37	4.49—.33	Cloudera	168638	8.72	7.78	7.89+.04	CocaCola 1.64f	225997	52.65	51.14	52.21—1.45	ConocoPhil 1.68		184412	33.95	31.51	32.56—2.32	ContlRescs	149055	9.23	8.11	8.78—.61	DXCTch .84	148413	18.01	16.08	16.43	DeltaAir 1.61	233787	44.34	41.73	42.67—2.80	DeutschBk .12e	182760	6.88	6.40	6.51—.45	DevonE .44f	154813	8.94	8.09	8.41—.60	DigitalRlt 4.48f		346296	138.20	129.09	137.00+2.55	DxGBull	203921	25.18	19.02	19.79—5.94	DirSPBear	349660	19.56	17.66	18.96+2.40	DirDGlBr	378418	7.37	5.98	7.15+1.31	DrxSPBull	208458	40.99	36.00	37.59—6.41	DirxEnBull	150111	2.42	2.03	2.12—.43	Disney 1.76	246691	108.90	102.86	105.51—5.95	EQTCorp .12	165996	7.46	6.68	6.88—.18	EgyTrnsfr 1.22	519732	7.71	6.95	7.05—.58	EntProdPt 1.78f		190549	18.50	16.52	17.21—1.39	ExxonMbl 3.48		517947	43.48	41.75	41.98—1.43	FstHorizon .60f	139318	10.27	9.58	9.79—.81	FordM .60a	977409	6.11	5.88	5.90—.36	FrptMcM .20	339356	8.74	7.95	8.12—.88	GenElec .04	1012908	8.66	8.16	8.21—.64	GenMotors 1.52		212830	26.62	25.76	26.00—1.12	Gerdau .02e	174075	3.00	2.52	2.72—.32	HPInc .70	138948	19.47	18.57	19.36—.43	Hallibrtn .72	358839	8.33	7.77	7.83—.83	HPEnt .60e	156919	11.22	10.50	10.57—.95	HostHotls .85a	156107	12.28	11.44	11.55—1.07	ING .14e	323970	7.38	6.88	6.94—.60	iPtShFut	490236	39.45	36.35	38.66+4.55	iShGold	420555	15.89	15.60	15.62—.06	iShBrazil .67e	760473	32.12	27.93	29.68—3.13	iShSilver	265315	15.86	15.55	15.63—.10	iShChinaLC .87e		493340	39.31	38.67	38.80—1.37	iShEMkts .59e		1376555	38.33	37.22	37.46—1.83	iShiBoxIG 3.87		373095	128.27	123.20	123.85—4.21	iShCorUSTr .33		387848	27.95	27.48	27.62—.14	iSh20yrT 3.05		294749	167.03	155.63	156.53—5.98	iSEafe 1.66e	774499	57.69	55.69	56.05—3.01	iShiBxHYB 5.09		599856	81.69	80.20	80.84—1.80	iShR2K 1.77e		512604	132.27	124.17	125.88—8.55	iShREst 2.76e	144320	86.12	82.07	82.84—5.12	iShCorEafe 1.56e		272322	59.74	52.14	52.43—2.90	Infosys	246151	9.18	8.85	8.90—.29	iShCorEM .95e		416511	45.88	44.56	44.90—2.17	ItauUnH .26	660008	6.02	5.28	5.53—.62	JPMorgCh 3.20		379331	100.05	94.55	95.96—4.74	JohnJn 3.80	172220	138.75	131.50	131.80—9.84	Keycorp .74	293980	13.01	12.09	12.25—1.12	KindMorg 1	313264	16.04	15.13	15.50—.54	Kinrossg	236150	5.21	4.75	4.81—.40	KosmosEn .18	200140	1.37	1.08	1.21+.02	LloydBkg .47a	160393	2.20	2.05	2.08—.10	MGM Rsts .60f		471265	20.10	17.75	18.08—2.71	Macys 1.51	277369	10.05	9.27	9.49—.86	MarathnO .20	698631	4.49	4.00	4.09—.31	MatadorRs	196448	2.45	1.85	1.98—.43	MorgStan 1.40	270039	38.86	36.44	36.87—2.63	NikeB .98	161703	84.63	82.07	84.00—4.30	NokiaCp .19e	412705	3.26	3.07	3.13—.19	NorwCruis	216064	19.45	14.78	15.03—5.47	OcciPet 3.16	702326	13.40	11.70	11.80—2.54	Oracle .96	236624	47.48	44.27	44.72—3.86	Ovintvgrs .38	214007	3.15	2.70	2.90—.08	ParsleyEn .12	139354	7.16	6.46	6.79—.48	PetrbrsA	164857	7.32	6.30	6.63—.91	Petrobras	556778	7.77	6.64	6.85—1.16	Pfizer 1.52f	619206	33.88	31.66	32.17—2.42	Pinterestn	142399	16.34	14.95	15.45—1.29	PSCrde	157130	2.07	1.85	1.94—.27	ProctGam 2.98		164037	118.44	110.68	111.59—8.96	ProShSP	252828	28.00	26.100	27.68+1.27	PrUShSP	160603	32.99	30.72	32.25+2.84	RangeRs .08	191114	2.27	1.85	1.94—.32	RegionsFn .62	259176	11.25	10.44	10.69—.78	RylCarb 2.80	235763	51.00	41.20	44.37—7.30	SpdrGold	177444	156.50	153.61	153.93—.55	S&P500ETF 4.13e		2548415	281.94	270.88	274.36—14.06	SprBl1-3b	199399	91.61	91.57	91.59+.02	SpdrS&PRB .74e		140595	38.85	36.42	36.95—2.76	SpdrOGEx .73e	1099002	9.76	8.73	9.32—.61	Schlmbrg 2	332576	18.14	17.05	17.38—.81	SchwIntEq .71e		173806	27.91	26.97	27.15—1.43	Schwab .72f	279922	33.89	31.25	32.43—.51	SnapIncA	372855	11.67	10.57	10.81—1.18	SwstnEngy	351313	1.59	1.25	1.30—.17	Sprint	411980	8.93	8.37	8.85+.26	SPMatls .98e	149542	49.19	47.42	48.09—2.40	SPHlthC 1.01e		231920	93.67	90.45	91.62—3.64	SPCnSt 1.28e	177597	59.36	56.87	57.58—2.97	SPEngy 2.04e	430926	35.05	33.13	33.67—1.88	SPDRFncl .46e		1468599	23.65	22.52	22.84—1.31	SPInds 1.12e	284148	67.65	64.40	65.12—4.06	SPTech .78e	316492	85.82	82.31	83.50—4.14	SpdrRESel	160890	36.67	35.15	35.51—2.01	SPUtil 1.55e	318587	62.66	59.97	60.83—3.22	Synchrony .88	147592	25.85	24.19	24.49—1.78	TaiwSemi .73e	144978	53.56	52.09	52.24—2.27	TevaPhrm .73e	167438	9.41	8.99	9.01—.36	Transocn	458033	1.74	1.36	1.36—.46	Twitter	274301	33.46	30.01	31.30—3.01	UberTchn	429809	28.14	25.61	26.24—2.73	USBancrp 1.68		187256	37.65	35.53	36.21—2.43	USOilFd	650580	7.09	6.84	6.94—.30	USSteel .04m	221617	6.47	5.89	5.99—.63	ValeSA .29e	733483	9.47	8.17	8.50—.90	VanEGold .06e		1192620	27.25	25.04	25.17—2.32	VnEkRus .01e	210856	18.16	17.34	17.58—1.27	VEckOilSvc .47e	218187	5.03	4.65	4.69—.51	VanEJrGld	380519	36.81	33.03	33.46—3.94	VangREIT 3.08e		164467	84.65	80.53	81.34—5.20	VangEmg 1.10e		416840	38.20	37.09	37.30—1.69	VangEur 1.71e	140950	47.91	45.90	46.33—2.82	VangFTSE 1.10e		523313	36.35	35.10	35.33—1.94	Vereit .55	195002	8.16	7.45	7.46—.90	VerizonCm 2.46		211305	55.53	54.19	54.83—1.69	Visa 1	145922	178.73	170.20	172.95—9.65	WPXEngy	259156	4.16	3.64	3.73—.61	WellsFargo 2.04		444896	34.27	32.01	32.33—2.75	WmsCos 1.60f	248629	16.78	15.57	16.02—.27	Yamanag .05f	316139	4.02	3.55	3.62—.40