BC-150-actives-f

| March 17, 2020 3:03 PM

CLOSING MOST ACTIVE STOCKS	NEW YORK (AP) — Tuesday's prices for	NYSE listed most active stocks:	SalesHighLowCloseChg	AT&TInc 2.08f		596069	34.06	32.01	33.74+1.93	AbbVie 4.72	231611	77.71	69.99	73.02—1.25	Alibaba	191589	189.39	179.69	184.81+5.96	AlpAlerMLP 1.35e	618217	3.59	3.23	3.32—.26	Altria 3.36	166776	40.58	38.13	39.85+1.63	Ambev .05e	761220	2.40	2.17	2.30+.19	Amcorn	161609	6.23	5.85	6.23+.28	Annaly 1e	363076	7.03	6.44	6.66+.04	AnteroRes 1	196646	1.34	1.10	1.25+.05	Apache 1	194416	5.71	4.40	4.46—1.00	BPPLC 2.46f	203222	19.15	17.50	18.84	BcoBrad .06a	286691	4.89	4.27	4.75+.32	BkofAm .72	1183833	22.69	20.03	21.98+1.54	BarrickGld 2.82e		320387	18.59	16.13	17.71+1.38	BlackBerry	186303	3.51	2.84	2.90—.49	Blackstone 2.20e		182561	42.35	35.56	41.44+.91	BlueAprrs	318608	7.50	5.00	6.55+2.73	Boeing 8.22	542839	134.96	101.25	124.14—5.47	BostonSci	176328	29.04	26.34	28.79+1.24	BrMySq 1.80	175155	54.10	51.20	54.09+2.98	CabotO&G .40f		164520	19.77	17.47	19.09+1.98	Carnival 2	414954	14.89	12.08	12.71—1.86	Cemex .29t	226696	2.34	1.80	2.17+.24	CntryLink 1	195597	11.13	9.79	10.86+1.08	Chevron 5.16f	226793	72.98	65.49	70.69+.99	Citigroup 2.04	511865	43.98	38.80	40.25—.94	ClevCliffs .24	162813	4.27	3.96	4.12+.14	CocaCola 1.64f	320871	47.50	45.37	47.18+1.92	ConocoPhil 1.68		183895	26.85	24.39	26.25+.17	DeltaAir 1.61	330119	37.19	30.60	31.74—4.07	DrGMBllrs	581616	13.69	8.58	13.00+4.80	DxGBull	486009	14.92	10.25	14.37+3.96	DxGlMBr	298968	12.50	4.00	4.75—9.26	DirSPBear	449096	24.43	18.77	19.67—4.07	DirDGlBr	377698	7.04	4.07	4.31—3.35	DxBrzBull	177413	2.58	1.99	2.30—.22	DrxSPBull	408469	26.74	21.48	26.19+3.68	DirxEnBull	179138	1.18	.97	1.03—.17	Disney 1.76	274874	97.46	91.15	93.53—1.48	DowIncn 2.80	198447	27.60	22.74	26.60+4.60	EgyTrnsfr 1.22	595346	5.93	5.16	5.25—.50	EntProdPt 1.78f		223438	13.92	12.78	13.00—.63	ExxonMbl 3.48		408761	37.38	34.20	36.81+2.32	FordM .60a	1040511	5.14	4.70	5.01	FrptMcM .20	318878	6.57	5.73	6.48+.24	Gap .97	172484	8.54	6.79	8.35+.01	GenElec .04	1201148	7.33	6.30	7.08+.42	GenMill 1.96	172679	60.00	52.93	59.67+6.29	GenMotors 1.52		234765	21.58	19.50	20.32—.68	GoldFLtd .01e	207516	5.64	4.66	5.64+.48	HPInc .70	207228	15.14	13.61	14.40—.06	Hallibrtn .72	361525	6.40	5.58	6.14+.20	HeclaM .01e	190146	2.20	1.68	2.12+.42	HPEnt .60e	162041	8.66	7.68	8.27—.08	HostHotls .85a	300340	10.07	7.86	10.07+.45	iPtShFut	489452	62.62	54.23	58.51—.70	iShGold	564127	14.84	14.21	14.60+.20	iShBrazil .67e	502825	25.80	23.20	25.30+2.92	iShSilver	554661	12.38	11.52	11.88—.12	iShChinaLC .87e		413716	36.12	34.41	36.01+2.10	iSCorSP500 4.38e		181082	257.00	237.82	255.39+15.27	iShUSAgBd 2.65e		157371	113.92	110.59	110.79—2.94	iShEMkts .59e	920390	33.81	32.03	33.81+2.18	iShiBoxIG 3.87		190019	121.05	115.39	116.33—4.97	iSh20yrT 3.05		182187	165.63	152.71	152.98—10.93	iSEafe 1.66e	549255	49.90	47.36	49.76+2.31	iShiBxHYB 5.09		682558	77.70	74.63	76.36+.71	iShR2K 1.77e		584889	110.50	100.61	108.37+4.75	iShCorEafe 1.56e		370409	46.41	44.09	46.30+2.04	Infosys	199913	7.93	7.12	7.87+.50	iShJapan	159565	45.67	43.78	45.34+2.12	iShCorEM .95e		393233	40.36	38.14	40.28+2.66	ItauUnH .26	389117	5.33	4.63	4.90+.17	JPMorgCh 3.20		352093	97.44	87.50	93.76+5.40	JohnJn 3.80	186078	136.77	127.81	136.59+9.46	Keycorp .74	205464	10.33	9.32	10.24+.25	KindMorg 1	265822	13.40	12.32	12.64—.09	Kinrossg	333445	4.94	3.92	4.76+.76	Kroger .56f	251420	34.94	30.91	33.00+1.90	LBrands 1.20	243144	11.82	8.00	10.13—1.52	LloydBkg .47a	197841	1.67	1.55	1.62—.01	MGM Rsts .60f	308971	11.01	9.00	9.55—.70	Macys 1.51	287907	6.86	6.00	6.70—.01	MarathnO .20	423235	4.17	3.55	3.62—.38	Merck 2.44	232000	76.07	71.38	74.48+4.56	MorgStan 1.40	270414	35.12	30.11	33.79+2.14	NikeB .98	165864	73.33	62.40	69.84+3.05	NokiaCp .19e	294606	2.62	2.46	2.53+.11	NorwCruis	245826	11.62	9.83	10.03—.91	OcciPet 3.16	346338	12.81	11.05	11.34—.68	Oracle .96	255828	47.71	41.66	46.86+4.14	ParsleyEn .12	157314	5.33	4.56	4.88—.43	PetrbrsA	219131	5.50	5.12	5.30+.16	Petrobras	518765	5.66	5.14	5.40+.15	Pfizer 1.52f	513554	32.65	30.59	32.16+1.98	PUltSP500	213481	28.35	22.77	27.92+4.39	PrUCrude	215464	4.06	3.40	3.47—.45	ProctGam 2.98		191565	119.70	110.77	118.24+9.74	ProShtQQQ	191219	29.21	26.73	27.16—1.75	ProShSP	362202	31.05	28.59	28.60—2.11	PrUShSP	219962	39.33	33.14	34.01—4.62	RangeRs .08	232066	3.15	2.75	3.09+.35	RegionsFn .62	234845	9.27	7.92	8.88+.57	RylCarb 2.80	180975	31.44	26.83	27.66—2.28	RoyDShllB 3.76		228319	25.11	23.25	23.71—.30	SpdrDJIA 3.98e		159536	214.47	199.35	213.47+10.98	SpdrGold	243627	146.20	139.93	143.56+1.92	S&P500ETF 4.13e		2581986	256.17	237.07	252.80+12.95	SpdrBiot .44e		184457	70.22	63.65	68.33+2.38	SpdrOGEx .73e	545892	9.08	8.19	8.53—.13	Schlmbrg 2	255149	14.56	13.11	14.00—.41	SchwIntEq .71e		209800	24.13	22.90	24.04+1.07	Schwab .72f	217663	33.73	28.92	33.68+3.12	SlackTcn	219642	21.37	16.76	19.90+2.86	SnapIncA	404930	9.37	8.21	8.91—.15	SwstnEngy	567280	2.49	1.85	2.12+.16	Sprint	316359	8.00	7.54	7.91+.18	Square	223775	45.29	39.00	44.73+3.46	SPHlthC 1.01e		278924	87.55	82.35	86.85+5.13	SPCnSt 1.28e	323169	57.45	53.67	57.22+4.45	SPEngy 2.04e	454126	29.18	26.95	28.00+.19	SPDRFncl .46e		1221918	21.19	19.54	20.97+1.08	SPInds 1.12e	249616	58.67	54.61	58.37+2.57	SPTech .78e	503604	78.44	71.94	77.50+4.94	SPUtil 1.55e	389630	58.15	52.04	57.66+6.54	Synchrony .88	183497	18.86	16.10	17.46—.39	Sysco 1.80	174064	38.38	32.04	35.06—2.69	TJX .92	179949	43.71	39.00	42.51+1.46	TevaPhrm .73e	188156	7.49	6.90	7.34+.19	Transocn	192563	1.36	1.25	1.34+.04	Twitter	286845	25.84	23.18	24.48+.44	UberTchn	599148	20.31	18.01	18.91—1.38	USBancrp 1.68		162289	34.31	31.24	33.72+1.15	USOilFd	685292	6.15	5.63	5.71—.34	USSteel .04m	302458	6.25	5.38	5.58+.26	UtdTech 2.94	160207	93.45	82.81	92.84+1.91	ValeSA .29e	306404	8.64	7.71	8.17+.27	VanEGold .06e		1127086	25.50	22.02	25.50+3.01	VanEJrGld	444903	33.11	27.01	32.99+6.31	VangTSM 2.17e		166374	127.37	118.00	126.50+6.04	VangEmg 1.10e		413031	33.61	31.85	33.54+1.98	VangFTSE 1.10e		512708	31.24	29.71	31.10+1.35	Vereit .55	183590	5.64	5.19	5.40—.11	VerizonCm 2.46		338822	55.48	51.49	54.31+3.32	Visa 1	218194	163.70	149.25	157.89+5.88	WPXEngy	211475	3.49	2.81	2.91—.50	WalMart 2.16f		175885	119.27	110.46	119.26+12.50	WellsFargo 2.04		580703	30.62	25.89	29.63+3.13	WmsCos 1.60f	287019	13.69	11.89	12.13—1.36	Yamanag .05f	317121	3.61	2.90	3.50+.54