BC-150-actives-f

| March 31, 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		697200	30.13	29.05	29.15—1.08	AbbottLab 1.44	237149	81.49	78.56	78.91—.43	AbbVie 4.72	204642	77.92	74.44	76.19+.95	AlcoaCp	124776	6.62	6.06	6.16+.09	Alibaba	190311	196.79	190.60	194.48+3.21	AlpAlerMLP 1.35e	438882	3.45	3.17	3.44+.33	Altria 3.36	158453	38.96	36.75	38.67+1.36	Ambev .05e	282469	2.40	2.30	2.30—.18	Annaly 1e	321877	5.69	5.00	5.07—.60	AnteroMid .45e	112723	2.39	2.02	2.10—.08	Apache 1	311463	4.58	4.11	4.18+.07	BPPLC 2.46f	211729	25.84	24.02	24.39+.47	BcoBrad .06a	154290	4.13	3.91	4.06—.07	BkofAm .72	950367	22.49	20.96	21.23—.81	BarrickGld 2.82e		192924	19.17	18.27	18.32—.97	Boeing 8.22	297224	160.64	149.00	149.14—3.14	BostonSci	141735	33.25	31.03	32.63+.99	BrMySq 1.80	284489	56.24	54.24	55.74+1.35	CdnNRsg 1.50		237927	13.82	11.49	13.55+2.42	Carnival 2	1128082	14.55	10.95	13.17+.37	Cemex .29t	216383	2.18	1.82	2.12+.29	CenovusE .25	154077	2.12	1.80	2.02+.31	CntryLink 1	128372	9.96	9.38	9.46—.38	Chevron 5.16f	185002	75.04	70.81	72.46+.51	Citigroup 2.04	261825	44.23	41.65	42.12—1.96	ClevCliffs .24	200200	4.28	3.63	3.95+.31	CocaCola 1.64f	253327	45.51	44.06	44.25—.75	ConAgra .85	111069	31.95	28.64	29.34+1.11	ConocoPhil 1.68		134783	31.92	29.71	30.80+1.51	DeltaAir 1.61	249202	30.53	28.42	28.53—.14	DevonE .44f	145870	7.45	6.68	6.91+.56	DrGMBllrs	486021	4.57	3.88	3.97—.28	DxGBull	226133	7.60	6.71	6.80—.43	DxGlMBr	394799	2.75	2.38	2.71+.17	DirSPBear	534768	16.21	15.00	15.94+.69	DirDGlBr	232819	3.05	2.70	3.01+.16	DrxSCBull .41e		182867	17.36	15.51	16.55—.31	DrxSPBull	428807	27.90	25.66	26.05—1.24	Disney 1.76	215233	103.16	96.16	96.60—3.20	EgyTrnsfr 1.22	426354	4.85	4.46	4.60+.07	EntProdPt 1.78f		186458	14.30	13.42	14.30+.75	ExxonMbl 3.48	414410	39.45	37.37	37.97+.47	FordM .60a	2315568	5.19	4.75	4.83—.20	FrptMcM .20	354774	7.13	6.28	6.75+.51	GenElec .04	1209548	8.18	7.82	7.94+.05	GenMotors 1.52		202975	22.21	20.55	20.78—.54	Genworth	202992	4.16	2.98	3.32—.73	Gerdau .02e	365612	2.05	1.89	1.91+.04	HPInc .70	167506	17.97	16.93	17.36—.48	Hallibrtn .72	344633	6.99	6.54	6.85+.48	HostHotls .85a	121463	11.54	10.63	11.04—.38	iPtShFut	313321	49.26	45.42	46.25—2.38	iShGold	180960	15.41	15.03	15.07—.42	iShBrazil .67e	253038	24.40	23.25	23.56—.44	iShSilver	231901	13.32	12.95	13.05—.11	iShChinaLC .87e		170707	37.90	37.32	37.54+.14	iShUSAgBd 2.65e		139336	115.98	115.23	115.37—.31	iShEMkts .59e	641311	34.55	33.92	34.13+.23	iShiBoxIG 3.87		239011	124.91	122.99	123.51—.41	iSh20yrT 3.05		113712	166.92	164.56	164.97—1.35	iSEafe 1.66e	649061	53.94	52.80	53.46—.47	iShiBxHYB 5.09		310154	77.71	76.98	77.07—.62	iShFltRtB .32	173364	48.85	48.23	48.74+.38	iShR2K 1.77e		527590	116.17	111.96	114.46—.58	iShREst 2.76e	112312	71.22	67.89	69.57—2.03	iShCorEafe 1.56e		256122	50.30	49.21	49.89—.36	Infosys	205716	8.52	8.15	8.21—.28	iShJapan	146706	49.83	48.74	49.39—1.40	iShCorEM .95e	298424	41.01	40.25	40.47+.19	ItauUnH .26	300551	4.65	4.38	4.49—.20	JPMorgCh 3.20		233352	94.17	89.34	90.03—3.47	JohnJn 3.80	157133	135.71	130.05	131.13—1.88	Keycorp .74	159613	10.86	10.12	10.37—.42	Kimco 1.12	111770	10.11	9.27	9.67—.43	KindMorg 1	239819	14.20	13.17	13.92+.65	Kinrossg	177513	4.27	3.98	3.98—.10	Kroger .56f	171989	30.26	29.10	30.12+.47	LloydBkg .47a	126085	1.58	1.48	1.51—.11	MFAFncl .80	487130	1.63	1.33	1.55+.03	MGM Rsts .60f	259064	12.39	11.55	11.80+.27	Macys 1.51	355832	5.38	4.83	4.91—.46	MarathnO .20	455643	3.52	3.25	3.29+.05	MarathPt 2.32f		116268	25.64	22.69	23.62—.71	Medtrnic 2.16	140872	92.51	89.52	90.18—1.87	Merck 2.44	143879	77.60	75.52	76.94—.01	MorgStan 1.40	171094	35.29	33.72	34.00—.84	NewResid 2	289617	5.85	4.72	5.01—.96	NokiaCp .19e	294114	3.20	3.07	3.10+.05	NorwCruis	350140	12.40	10.41	10.96+.28	OcciPet 3.16	353932	12.08	11.11	11.58+.57	Oracle .96	158014	51.18	48.00	48.33—2.03	Ovintvgrs .38	111416	2.75	2.50	2.70+.25	OwensMin .01	125241	9.69	8.50	9.15+.76	PG&ECp	200638	9.73	8.99	8.99—.68	ParsleyEn .12	148054	5.80	5.05	5.73+.92	Petrobras	370154	5.73	5.32	5.50+.28	Pfizer 1.52f	279365	33.00	32.24	32.64—.03	PhilipMor 4.68	116015	75.02	72.20	72.96+.41	PlainsAAP 1.44	151419	5.41	4.80	5.28+.28	ProLogis 2.32f	113241	82.37	75.22	80.37—2.51	ProUPD30	122461	45.13	41.38	41.78—2.47	PUltSP500	243024	29.54	27.17	27.63—1.35	PrUCrude	515906	1.70	1.55	1.59	ProctGam 2.98		216835	114.29	108.95	110.00—5.00	ProShSP	227707	27.84	27.09	27.66+.38	PrUShSP	264022	30.75	29.14	30.45+.91	PrUShD3rs	129978	48.50	44.71	48.21+2.42	RangeRs .08	146301	2.38	2.15	2.28—.05	RegionsFn .62	153535	9.45	8.85	8.97—.53	RylCarb 2.80	260898	35.65	28.30	32.17+2.40	RoyDShllB 3.76		116224	33.87	32.02	32.66+1.27	SpdrGold	132559	151.80	147.97	148.05—4.87	S&P500ETF 4.13e		1930163	257.75	256.22	257.75—3.90	Schlmbrg 2	257507	13.89	13.30	13.49+.21	SchwIntEq .71e		135322	26.05	25.51	25.84—.10	SlackTcn	115414	28.44	26.52	26.84—1.37	SnapIncA	322874	12.60	11.63	11.89+.04	SwstnEngy	179907	1.75	1.64	1.69+.03	Sprint	270388	8.66	8.34	8.62+.18	Square	182741	55.24	51.14	52.38—2.62	SPHlthC 1.01e	135837	89.53	87.64	88.58—.39	SPCnSt 1.28e	152006	55.67	54.34	54.47—1.13	SPEngy 2.04e	342223	30.00	28.48	29.06+.44	SPDRFncl .46e		837963	21.45	20.64	20.82—.59	SPInds 1.12e	128838	60.25	58.76	59.01—.74	SPTech .78e	199918	83.18	79.95	80.37—1.53	SPUtil 1.55e	337271	57.29	55.23	55.41—2.33	Suncorg 1.86f	253700	16.08	13.81	15.80+2.38	TJX .92	183740	48.69	46.46	47.81+.26	TevaPhrm .73e	342716	9.43	8.85	8.98+.47	Transocn	179834	1.24	1.15	1.16+.01	Twitter	249646	26.33	24.40	24.56—1.03	UberTchn	429890	28.25	26.92	27.92+.09	USBancrp 1.68		110344	36.37	33.92	34.45—1.42	USOilFd	1243751	4.37	4.16	4.21—.02	USSteel .04m	332796	6.58	5.70	6.31+.49	ValeSA .29e	342889	8.58	8.17	8.29+.25	VanEGold .06e	450367	24.43	23.03	23.04—.89	VEckOilSvc .47e	113748	4.18	3.97	4.02+.11	VanEJrGld	216441	29.97	27.73	28.10—.96	VangREIT 3.08e		168158	71.22	67.95	69.85—1.73	VangEmg 1.10e		287987	33.96	33.35	33.55+.16	VangFTSE 1.10e		351516	33.65	32.92	33.34—.14	Vereit .55	246745	4.95	4.55	4.89—.09	VerizonCm 2.46		212341	54.54	53.55	53.73—1.04	Visa 1	205926	168.19	160.54	161.12—4.45	WPXEngy	156048	3.21	2.88	3.05+.24	WellsFargo 2.04		368614	29.75	28.16	28.70—1.22	WmsCos 1.60f	226719	14.37	13.75	14.15+.33	Yamanag .05f	209803	2.98	2.75	2.75—.05