BC-150-actives-f

| March 19, 2020 3:04 PM

CLOSING MOST ACTIVE STOCKS	NEW YORK (AP) — Thursday's prices for	NYSE listed most active stocks:	SalesHighLowCloseChg	AT&TInc 2.08f		607598	32.49	30.50	31.15—1.70	AbbottLab 1.44		144733	81.81	73.55	74.50—4.76	AbbVie 4.72	197258	74.85	65.33	71.06+.03	Alibaba	208735	187.25	177.39	180.88+.88	AllyFincl .76f	150765	13.94	11.25	12.88+.54	AlpAlerMLP 1.35e	662279	3.46	2.64	3.23+.41	Altria 3.36	157995	37.63	34.83	37.10—1.22	Ambev .05e	218564	2.40	2.00	2.34+.22	Amcorn	191571	7.53	6.38	7.43+1.04	Annaly 1e	433170	5.65	4.68	5.25—.07	AnteroMid .45e	214286	2.38	1.69	2.09+.11	Apache 1	145075	5.40	4.07	4.95+.51	BPPLC 2.46f	175737	17.82	15.77	17.00+.89	BcoBrad .06a	305199	4.21	3.67	4.10+.15	BkofAm .72	1222846	21.75	19.00	21.20+.41	BarrickGld 2.82e		229819	17.84	14.00	16.08+.20	BlueAprrs	246077	28.84	10.25	14.34—1.91	Boeing 8.22	399810	103.57	90.35	97.71—4.18	BrMySq 1.80	200537	50.73	48.13	48.79—1.45	CVSHealth 2	162381	59.11	54.14	55.38—1.80	Carnival 2	525184	10.40	8.60	10.00+.70	CenovusE .25	145061	1.73	1.53	1.64+.04	Chevron 5.16f	298589	58.49	51.60	57.39+2.34	CgpVelICrd	174293	30.76	8.90	10.15—17.86	Citigroup 2.04	433718	41.24	34.20	39.64+3.21	ClevCliffs .24	162298	3.63	2.63	3.40+.28	CocaCola 1.64f	419410	44.66	41.04	41.83—3.02	ConocoPhil 1.68		156511	25.99	21.00	25.59+2.92	Coty .50	149493	4.28	3.37	4.02+.28	DeltaAir 1.61	445234	24.15	20.00	21.51—1.98	DrGMBllrs	1039500	6.25	3.50	4.14—.94	DxGBull	718468	8.50	4.83	6.19—1.09	DirSPBear	417786	24.78	20.56	22.24+.07	DirDGlBr	262918	6.58	4.04	5.14—.54	DxBrzBull	239400	1.61	1.10	1.46+.16	DrxSCBull .41e		184575	13.93	10.20	12.95+.95	DrxSPBull	501604	23.80	19.90	22.02—.22	Disney 1.76	308386	97.40	85.11	94.93+6.13	EgyTrnsfr 1.22	621420	5.76	4.20	5.45+.89	EntProdPt 1.78f		228779	14.95	11.71	14.52+2.25	ExxonMbl 3.48		493692	34.90	32.35	34.43+1.31	FordM .60a	1263719	4.58	4.10	4.47—.03	FrptMcM .20	389511	6.16	4.82	5.74+.43	GenElec .04	987723	6.91	6.15	6.48—.12	GenMotors 1.52		343486	18.99	15.00	17.71+.91	GoldFLtd .01e	147784	5.34	3.79	4.52+.22	Hallibrtn .72	397627	5.34	4.50	4.80+.19	HeclaM .01e	146308	2.10	1.44	1.78+.17	HertzGl	168211	4.68	3.45	4.15+.77	HPEnt .60e	176828	9.31	7.88	9.11+.58	HostHotls .85a	328380	10.89	8.73	10.35+1.04	IAMGldg 1.52f	150425	2.46	1.85	2.17+.05	ICICIBk .19e	164267	8.77	8.01	8.01—1.13	iPtShFut	758966	76.90	55.90	62.00—7.00	iShGold	452103	14.26	14.00	14.03—.23	iShBrazil .67e	491567	23.25	20.14	22.20+.81	iShHK .61e	248811	18.99	18.42	18.62—.78	iShSilver	526075	11.44	11.04	11.32+.11	iShChinaLC .87e		393639	34.57	33.11	34.00+.03	iSCorSP500 4.38e		177851	248.25	232.94	242.06+.89	iShEMkts .59e	689137	31.55	30.25	31.13+.24	iShiBoxIG 3.87		260215	110.00	104.95	105.05—5.46	iShCorUSTr .33		250425	27.59	26.84	27.02+.05	iSh20yrT 3.05		211718	153.45	145.25	148.28+3.93	iSEafe 1.66e	658630	48.70	46.46	47.64+.73	iShiBxHYB 5.09		456862	72.67	70.77	71.35—1.64	iShR2K 1.77e		623258	106.80	95.69	103.87+3.90	iShCrSPS	150726	53.11	47.78	51.72+1.72	iShCorEafe 1.56e		436218	45.26	43.16	44.16+.63	iShJapan	145794	46.33	44.68	45.00+.62	iShCorEM .95e	502959	37.37	35.88	36.87+.10	ItauUnH .26	499824	4.65	4.10	4.49+.06	JPMorgCh 3.20		321516	88.11	76.91	85.30+1.41	JohnJn 3.80	184688	134.99	126.15	127.05—7.91	KindMorg 1	343309	11.45	9.42	11.20+1.22	Kinrossg	285766	4.59	3.53	3.94—.12	Kroger .56f	166769	36.50	33.41	34.18+.27	LloydBkg .47a	334036	1.54	1.39	1.47—.02	MGM Rsts .60f	391706	9.24	6.45	7.70+.56	Macys 1.51	189074	7.01	5.70	6.69+.49	MarathnO .20	388747	3.93	3.41	3.83+.38	MarathPt 2.32f		175727	17.77	15.26	16.72—.03	Merck 2.44	183723	72.86	68.91	70.73—.90	MorgStan 1.40	239269	32.90	28.74	30.92+.17	NewResid 2	209713	7.50	5.07	6.75+1.02	NikeB .98	161748	72.71	64.15	70.34+2.30	NokiaCp .19e	402597	2.62	2.38	2.56+.13	NorwCruis	165101	8.85	7.25	8.23+.46	OcciPet 3.16	379939	10.98	9.40	10.83+.30	ONEOK 3.74f	156329	20.93	13.96	20.49+5.12	Oracle .96	201551	47.97	44.87	45.07—2.20	PG&ECp	164800	8.26	7.00	7.91+.64	Petrobras	562869	5.12	4.10	5.06+.75	Pfizer 1.52f	566881	32.25	30.01	30.42—1.94	Pinterestn	148291	13.05	10.40	12.61+1.69	PlainsAAP 1.44	164506	5.08	3.28	4.58+1.29	PUltSP500	236870	25.30	20.90	23.49—.15	PrUCrude	436915	3.14	2.07	2.68+.51	ProctGam 2.98		164262	118.00	109.79	110.83—6.62	ProShSP	376574	31.45	29.54	30.36+.08	PrUShSP	224794	40.04	35.33	37.22—.02	RangeRs .08	163206	3.10	2.75	3.03+.17	RegionsFn .62	155340	8.46	6.94	8.28+.92	RylCarb 2.80	170073	24.15	20.55	22.41+.08	RoyDShllB 3.76		217194	24.10	21.03	22.51+2.93	RoyDShllA 3.76		146286	25.16	22.30	24.04+2.42	SpdrGold	207684	140.50	137.85	138.04—2.66	S&P500ETF 4.13e		2838129	247.38	232.22	240.51+.51	SpdrOGEx .73e	526544	8.35	7.57	8.28+.51	Schlmbrg 2	254386	14.28	11.87	13.87+1.82	SchwIntEq .71e		236101	23.40	22.31	22.91+.31	Schwab .72f	183109	32.95	30.03	31.82—.60	SlackTcn	422264	21.62	17.85	21.01+3.00	SnapIncA	391953	9.68	8.10	9.47+1.10	SwstAirl .72	180473	35.05	30.50	30.86—4.29	SwstnEngy	397264	2.18	1.96	2.13+.08	Sprint	475570	8.27	7.39	8.01+.50	Square	244572	47.42	37.00	40.00+.50	SPHlthC 1.01e		270849	84.26	81.33	82.25—1.72	SPCnSt 1.28e	268073	55.44	53.39	53.89—1.86	SPEngy 2.04e	522055	25.71	22.98	25.61+1.63	SPDRFncl .46e		1056339	19.89	18.11	19.61+.42	SPInds 1.12e	168678	54.96	51.29	54.11+.04	SPTech .78e	617179	77.39	72.12	74.85+.27	SPUtil 1.55e	327157	54.88	51.78	51.94—3.21	Synchrony .88	153888	15.38	12.31	14.60+.67	TJX .92	225657	43.00	34.36	41.65+.80	TevaPhrm .73e	292863	7.53	6.55	7.17+.48	Transocn	356231	1.33	1.06	1.13+.02	Twitter	298888	25.17	20.66	24.13+2.13	UberTchn	835491	21.26	15.70	20.49+5.67	USBancrp 1.68	159834	33.93	31.07	33.21+.21	USOilFd	1293332	5.67	4.60	5.37+.66	USSteel .04m	190129	5.43	4.61	5.28+.38	UtdTech 2.94	158382	85.50	72.18	83.76+4.36	ValeSA .29e	310998	7.58	6.84	7.18—.22	VanEGold .06e		1030219	24.98	19.29	21.27+1.59	VnEkRus .01e	201044	15.35	13.85	15.24+1.86	VanEJrGld	417169	31.81	24.05	25.82+.97	VangAllW 1.34e		203233	37.56	35.84	36.78+.42	VangEmg 1.10e		407562	31.47	30.18	30.98+.17	VangFTSE 1.10e		636698	30.27	28.87	29.68+.43	Ventas 3.17	156546	23.11	16.38	19.98+3.01	Vereit .55	274919	4.69	3.56	4.44+.28	VerizonCm 2.46		329267	54.92	52.78	53.62—.70	Visa 1	193558	157.25	141.47	152.25+3.77	WalMart 2.16f		x190253	127.00	117.63	119.45—2.59	WellsFargo 2.04		530815	29.11	26.29	28.29+.17	WmsCos 1.60f	311551	11.13	8.41	10.82+1.57	Yamanag .05f	340387	3.40	2.50	2.81—.14