BC-150-actives-f

| March 18, 2020 3:03 PM

CLOSING MOST ACTIVE STOCKS	NEW YORK (AP) — Wednesday's prices for	NYSE listed most active stocks:	SalesHighLowCloseChg	AT&TInc 2.08f	759441	32.91	30.25	32.85—.89	AbbottLab 1.44	174880	81.99	74.39	79.26—.23	AbbVie 4.72	237737	71.39	64.69	71.03—1.99	Alibaba	219372	182.41	170.00	180.00—4.81	AlpAlerMLP 1.35e	720450	3.06	2.41	2.82—.50	Altria 3.36	182102	39.00	35.00	38.32—1.53	Ambev .05e	459516	2.18	2.04	2.12—.18	Annaly 1e	631611	6.27	3.51	5.32—1.34	AnteroRes 1	193711	1.32	1.00	1.04—.21	Apache 1	164421	4.75	3.80	4.44—.02	BPPLC 2.46f	209638	17.84	15.51	16.11—2.73	BcoBrad .06a	274890	4.43	3.79	3.95—.80	BkofAm .72	1477743	20.97	19.70	20.79—1.19	BarrickGld 2.82e		301962	17.98	15.45	15.88—1.83	BerkHB	166659	181.39	167.00	172.44—15.16	Blackstone 2.20e		165428	40.81	33.00	40.76—.68	BlueAprrs	485833	19.49	8.70	16.25+9.70	Boeing 8.22	616255	107.85	89.00	101.89—22.25	BostonSci	181486	27.70	25.41	27.24—1.55	BrMySq 1.80	263513	52.39	48.02	50.24—3.85	CVSHealth 2	179376	59.64	53.06	57.18—.82	Carnival 2	696678	11.55	7.90	9.30—3.41	CntryLink 1	174944	10.49	9.30	10.32—.54	Chevron 5.16f	248807	66.23	54.57	55.05—15.64	Citigroup 2.04	471990	37.99	32.00	36.43—3.82	ClevCliffs .24	190587	3.99	2.98	3.12—1.00	CocaCola 1.64f	350001	45.15	41.59	44.85—2.33	ConocoPhil 1.68		163982	25.60	20.84	22.67—3.58	DeltaAir 1.61	639637	29.79	19.10	23.49—8.25	DrGMBllrs	597911	13.16	5.00	5.08—7.92	DxGBull	467474	14.33	7.05	7.28—7.09	DxGlMBr	314234	6.00	3.70	5.84+1.09	DirSPBear	424469	25.37	21.25	22.17+2.50	DirDGlBr	377315	5.75	3.95	5.68+1.37	DxBrzBull	213270	1.84	1.01	1.30—1.00	DrxSCBull .41e		173627	14.67	10.11	12.00—3.67	DrxSPBull	533935	23.69	18.38	22.24—3.95	Disney 1.76	435502	89.34	79.07	88.80—4.73	DowIncn 2.80	169395	28.29	24.51	26.44—.16	EgyTrnsfr 1.22	999433	4.85	3.75	4.56—.69	EntProdPt 1.78f		291586	13.20	10.27	12.27—.73	ExxonMbl 3.48		537401	36.71	31.23	33.12—3.69	Fitbit	169130	6.30	5.85	5.99—.24	FordM .60a	1250741	4.84	4.10	4.50—.51	FrptMcM .20	378616	6.00	4.85	5.31—1.17	GenElec .04	1380045	6.80	5.90	6.60—.48	GenMotors 1.52		388865	19.05	14.33	16.80—3.52	Hallibrtn .72	450195	5.89	4.25	4.61—1.53	HertzGl	168448	5.33	3.18	3.38—2.22	HPEnt .60e	163488	8.67	7.43	8.53+.26	Hilton .60	185833	58.46	44.30	56.68—8.15	HostHotls .85a	239092	10.28	8.26	9.31—.76	iPtShFut	754084	78.84	61.85	69.00+10.49	iShGold	690612	14.51	14.06	14.26—.34	iShBrazil .67e	387209	23.28	20.38	21.39—3.91	iShSilver	630905	11.62	10.86	11.21—.67	iShChinaLC .87e		561380	34.56	33.22	33.97—2.04	iSCorSP500 4.38e		219527	246.89	228.78	241.17—14.22	iShUSAgBd 2.65e		170476	110.57	105.77	106.57—4.22	iShEMkts .59e		1010330	32.02	30.15	30.89—2.92	iShiBoxIG 3.87		238009	114.71	108.32	110.51—5.82	iSh20yrT 3.05		446267	154.14	139.01	144.35—8.63	iSEafe 1.66e	749186	48.12	45.73	46.91—2.85	iShiBxHYB 5.09		542506	74.75	71.91	72.99—3.37	iShR2K 1.77e	613928	106.78	96.25	99.97—8.40	iShCorEafe 1.56e		425019	44.71	42.45	43.53—2.77	Infosys	253399	7.53	7.08	7.35—.52	iShJapan	167027	45.26	43.37	44.38—.96	iShCorEM .95e		274641	38.06	35.86	36.77—3.51	ItauUnH .26	498408	4.75	4.16	4.43—.47	JPMorgCh 3.20		413057	90.79	80.36	83.89—9.87	JohnJn 3.80	175167	135.67	128.71	134.96—1.63	Keycorp .74	179033	9.75	7.94	8.16—2.08	KindMorg 1	462192	11.87	9.44	9.98—2.66	Kinrossg	240996	4.80	4.01	4.06—.70	Kroger .56f	257548	36.84	32.51	33.91+.91	LloydBkg .47a	290705	1.58	1.45	1.49—.13	MFAFncl .80	229227	4.19	1.50	3.65—.60	MGM Rsts .60f	475518	9.03	5.90	7.14—2.41	Macys 1.51	209544	6.39	5.56	6.20—.50	MarathnO .20	374840	3.66	3.20	3.45—.17	MarathPt 2.32f		174370	19.10	15.58	16.75—3.55	Merck 2.44	167615	74.66	68.83	71.63—2.85	MorgStan 1.40	275842	32.84	27.20	30.75—3.04	NewResid 2	259879	9.16	4.36	5.73—4.12	NikeB .98	194608	68.33	60.00	68.04—1.80	NokiaCp .19e	424757	2.62	2.34	2.43—.10	NorwCruis	239532	9.99	7.03	7.77—2.26	OcciPet 3.16	411220	10.84	9.00	10.53—.81	ONEOK 3.74f	160052	20.30	12.16	15.37—6.12	Oracle .96	292673	47.80	42.56	47.27+.41	PG&ECp	170772	9.10	6.25	7.27—1.95	ParsleyEn .12	160660	4.74	3.92	4.12—.76	PetrbrsA	229285	4.81	4.16	4.32—.98	Petrobras	488972	4.82	4.01	4.31—1.09	Pfizer 1.52f	415495	32.61	30.31	32.36+.20	PlainsAAP 1.44	164500	4.51	3.00	3.29—1.55	PUltSP500	308401	25.13	19.70	23.64—4.28	PrUCrude	564365	2.84	1.80	2.17—1.30	ProctGam 2.98		230382	121.50	112.09	117.45—.79	ProShSP	360658	31.85	29.78	30.28+1.68	PrUShSP	230272	40.78	35.96	37.24+3.23	RangeRs .08	171160	3.23	2.66	2.86—.23	RegionsFn .62	179993	8.70	7.29	7.36—1.52	RylCarb 2.80	245268	26.30	19.25	22.33—5.33	RoyDShllB 3.76		191104	22.36	19.19	19.58—4.13	SpdrGold	218823	142.88	138.50	140.70—2.86	S&P500ETF 4.13e		3244767	248.37	228.02	240.00—12.80	SpdrBiot .44e		162055	69.57	62.94	66.32—2.01	SpdrOGEx .73e	676556	8.28	7.37	7.77—.76	Schlmbrg 2	280265	13.72	11.89	12.05—1.95	SchwIntEq .71e		196795	23.21	22.01	22.60—1.44	Schwab .72f	242415	34.08	30.36	32.42—1.26	SlackTcn	261273	18.70	16.03	18.01—1.89	SnapIncA	521332	9.08	7.89	8.37—.54	SwstnEngy	490784	2.25	1.85	2.05—.07	Sprint	325382	7.65	6.39	7.51—.40	Square	267094	42.08	32.33	39.50—5.23	SPHlthC 1.01e		289299	85.30	79.92	83.97—2.88	SPCnSt 1.28e	354403	57.00	53.30	55.75—1.47	SPEngy 2.04e	520085	26.58	22.88	23.98—4.02	SPDRFncl .46e		1449875	20.05	18.28	19.19—1.78	SPInds 1.12e	260182	54.99	50.36	54.07—4.30	SPTech .78e	536878	75.82	70.27	74.58—2.92	SPUtil 1.55e	428423	56.01	52.23	55.15—2.51	Sysco 1.80	261342	33.62	26.00	31.24—3.82	TJX .92	182823	41.05	36.96	40.85—1.66	TevaPhrm .73e	268159	7.13	6.25	6.69—.65	Transocn	264705	1.29	1.01	1.11—.23	Twitter	307039	23.49	20.00	22.00—2.48	UberTchn	780788	17.80	13.71	14.82—4.09	USBancrp 1.68	180882	33.96	30.91	33.00—.72	USOilFd	1894356	5.18	4.29	4.71—1.00	USSteel .04m	277536	5.49	4.55	4.90—.68	UtdTech 2.94	228282	85.92	69.02	79.40—13.44	ValeSA .29e	501329	8.02	6.92	7.40—.77	VanEGold .06e		1756786	25.04	19.68	19.68—5.82	VnEkRus .01e	187836	14.54	13.14	13.38—2.39	VEckOilSvc .47e	187001	3.82	3.30	3.39—.53	VanEJrGld	533701	32.68	24.71	24.85—8.14	VangSP500 3.81e		200742	224.74	208.31	220.15—12.73	VangEmg 1.10e		378159	31.90	30.04	30.81—2.73	VangFTSE 1.10e		577605	30.06	28.46	29.25—1.85	VerizonCm 2.46		383756	55.93	50.88	54.32+.01	Visa 1	227382	150.68	139.80	148.48—9.41	WPXEngy	240151	2.76	1.94	2.11—.80	WalMart 2.16f		257661	128.08	114.50	122.58+3.32	WellsFargo 2.04		505927	28.89	26.90	28.12—1.51	WmsCos 1.60f	445241	11.34	8.70	9.25—2.88	Yamanag .05f	263824	3.65	2.95	2.95—.55