BC-150-actives-f,

| May 12, 2020 3:06 PM

CLOSING MOST ACTIVE STOCKS	NEW YORK (AP) — Tuesday's prices for	NYSE listed most active stocks:	SalesHighLowCloseChg	AMCEnt	195218	5.84	4.91	5.12—.20	AT&TInc 2.08f	351605	29.67	28.89	28.89—.49	AbbVie 4.72	234489	92.23	88.47	90.46+2.56	Alibaba	177485	208.05	200.02	200.31—5.09	AlpAlerMLP 1.35e	216503	4.97	4.74	4.77—.02	Altria 3.36	120812	37.15	36.07	36.08—.34	Ambev .05e	247934	2.16	2.01	2.02—.07	Amcorn .46	96521	9.55	9.00	9.11+.28	Annaly 1e	178552	6.09	5.80	5.80—.23	AnteroRes 1	93970	3.22	2.96	2.96—.19	Apache .10f	146695	12.39	11.76	11.79—.24	ArcelorM .10p	316251	9.06	8.52	8.57—.60	BPPLC 2.46f	101402	23.83	23.06	23.06—.44	BcoBrad .06a	186349	3.11	2.91	2.92—.13	BkofAm .72	692324	22.82	21.85	21.87—.71	BarrickGld 2.82e		130981	26.69	25.94	26.04+.02	Boeing	224483	133.12	125.20	125.22—3.69	BrMySq 1.80	189209	64.27	62.88	63.35+.69	CVSHealth 2	107757	64.57	63.05	63.35—.49	Carnival	351980	14.22	13.16	13.19—.66	CenovusE .25	111767	3.89	3.70	3.78+.11	CenterPnt .60m		168581	18.26	17.79	17.79—.39	CntryLink 1	90629	9.97	9.70	9.73+.06	Chevron 5.16f	87430	94.03	91.00	91.10—2.27	Citigroup 2.04	332011	44.69	42.32	42.35—1.72	ClevCliffs .24	134228	4.85	4.34	4.39—.30	CocaCola 1.64f	134087	45.85	44.80	44.82—.72	ColonCap .44	546462	1.84	1.75	1.75—.04	Coty .50	154359	4.92	4.31	4.33—.45	DeltaAir	372216	22.40	21.03	21.03—.98	DevonE .44f	88265	13.08	12.40	12.40—.06	DxSCBearrs	177435	35.48	31.50	35.47+3.47	DxSOXBrrs	93222	9.20	8.24	9.18+.70	DirSPBear	387333	10.48	9.70	10.47+.59	DrxSCBull .41e		245169	23.24	20.40	20.43—2.45	DrxSPBull	167778	37.04	34.15	34.24—2.14	Disney 1.76	169993	109.44	104.49	104.56—3.21	EgyTrnsfr 1.22	371648	7.98	7.51	7.51—.18	EntProdPt 1.78f	91956	18.28	17.46	17.51—.25	ExxonMbl 3.48		x254041	45.67	44.12	44.12—.75	FordM	707158	5.22	4.97	4.98—.14	FrptMcM	211269	9.17	8.66	8.67—.31	GenElec .04	950927	6.28	6.00	6.00—.19	GenMotors	121617	23.27	22.55	22.56—.24	GrubHub	460062	64.94	46.60	60.39+13.60	HPInc .48m	91568	15.59	14.86	14.87—.55	Hallibrtn .72	218312	10.88	10.35	10.49—.09	HertzGl	129296	3.24	2.89	2.90—.29	HostHotls .85a	134393	10.44	9.82	9.83—.34	ICICIBk .19e	145948	9.24	8.41	9.01+.66	ING .14e	97181	5.58	5.38	5.40+.08	iPtShFut	239811	36.00	31.42	35.90+3.28	iShGold	201415	16.35	16.22	16.28+.07	iShBrazil .67e	280610	23.32	22.07	22.11—.56	iShSilver	197460	14.58	14.39	14.42—.02	iShChinaLC .87e		390620	39.14	38.55	38.55—.34	iShEMkts .59e	496356	37.16	36.45	36.46—.14	iShiBoxIG 3.87		187454	127.20	126.19	126.76+1.21	iSh20yrT 3.05		100474	164.93	163.13	164.37+1.67	iSEafe 1.66e	592360	57.02	56.07	56.07—.72	iShiBxHYB 5.09		253025	80.00	79.29	79.29—.10	iShR2K 1.77e		438839	132.29	126.84	126.97—4.73	iShREst 2.76e	109857	74.38	70.55	70.63—3.40	iShCorEafe 1.56e		183735	53.48	52.57	52.57—.71	iShOilEq .86e	130300	8.06	7.66	7.83+.04	Infosys	148096	9.39	9.08	9.15+.15	Invesco .62m	93208	7.90	7.24	7.24—.58	InvMtgCap 2	189417	2.98	2.67	2.69+.08	iShCorEM .95e	149671	44.33	43.52	43.54—.14	ItauUnH .26	482355	3.97	3.70	3.71—.17	JPMorgCh 3.20		278774	90.79	86.90	87.03—2.94	Keycorp .74	115013	11.00	10.16	10.17—.53	Kimco 1.12	93747	10.24	9.37	9.38—.71	KindMorg 1.05f	103688	15.53	14.96	14.99—.37	Kinrossg	190647	7.19	6.90	6.93+.03	KosmosEn .18	104292	1.63	1.42	1.51+.11	LexRltyTr .42	97647	9.70	9.25	9.35—.69	LloydBkg .47a	88229	1.46	1.40	1.40—.06	MFAFncl .80	160276	1.61	1.54	1.55—.01	MGIC Inv .24	94498	7.30	6.72	6.73—.41	MGM Rsts .60f	248654	15.01	13.81	13.84—.81	Macerich 2m	102422	7.09	6.40	6.41—.13	Macys	326067	5.43	4.99	4.99—.28	MarathnO .20	468197	6.23	5.81	5.96+.21	Merck 2.44	91039	78.70	77.12	77.19—.72	MorgStan 1.40	135969	40.07	38.35	38.42—1.41	NewResid 2	90463	6.45	6.02	6.11—.20	NokiaCp .19e	169001	3.63	3.56	3.57	NorwCruis	362459	11.96	11.07	11.09—.64	OcciPet 3.16	270275	15.38	14.56	14.58—.45	Ovintvgrs .38	144774	6.66	5.91	6.37+.51	PNC 4.60	99210	103.15	98.45	100.00—2.12	ParkHot 1.80	109524	8.20	7.28	7.29—.71	ParsleyEn .20f	118595	9.36	8.91	8.97—.27	Petrobras	249275	6.80	6.46	6.46—.10	Pfizer 1.52	183307	38.24	37.34	37.36—.74	Pinterest	166304	18.97	17.74	17.76—.85	PUltSP500	122014	39.23	36.19	36.20—2.37	ProShSP	132373	24.46	23.83	24.45+.48	PrUShSP	150690	23.39	22.22	23.38+.92	PrUShD3rs	137656	33.77	31.32	33.77+1.82	RangeRs .08	104009	6.75	6.25	6.33+.08	RaythTch 2.94	108912	58.44	56.72	56.72—.64	RegionsFn .62	102022	10.04	9.32	9.32—.49	RylCarb 2.80	104471	39.22	36.32	36.34—1.73	SpdrGold	103337	160.95	159.72	160.04+.62	SpdrWldxUS .79e		119608	25.82	25.36	25.36—.38	S&P500ETF 4.13e		942327	294.24	286.52	286.67—5.83	SpdrBiot .44e		90372	107.06	102.06	102.07—2.25	SpdrS&PRB .74e		120407	35.36	33.13	33.19—1.79	Schlmbrg .50m	141619	17.82	16.90	17.08—.28	Schwab .72f	104737	36.01	33.97	34.32—1.52	SimonProp 8.40		165624	60.54	54.50	54.54—.54	SlackTcn	164238	32.15	30.39	31.01—.25	SnapIncA	183843	18.27	17.38	17.38—.71	SouthnCo 2.50f	88973	56.87	55.23	55.52—.29	SwstAirl .72	167911	26.62	25.14	25.24—.85	SwstnEngy	193854	3.39	3.07	3.09+.01	SpiritAir	164756	10.49	9.42	9.45—.74	Square	169858	77.39	74.31	75.21+.31	SPHlthC 1.01e		184674	101.80	99.57	99.58—1.54	SPCnSt 1.28e	205872	58.55	57.55	57.55—.49	SPEngy 2.04e	280448	38.53	37.38	37.43—.67	SPDRFncl .46e		621439	22.03	21.27	21.29—.57	SPInds 1.12e	123269	62.71	60.56	60.57—1.75	SPTech .78e	135172	96.07	93.37	93.44—1.97	SpdrRESel	160494	33.11	31.53	31.55—1.40	SPUtil 1.55e	218664	56.31	55.32	55.43—.49	StoreCap 1.40	86763	20.27	18.96	19.15—.85	TevaPhrm .73e	108009	11.83	11.40	11.42—.03	Transocn	510895	1.70	1.54	1.69+.21	Twilio	115841	197.15	181.60	190.29+3.68	Twitter	136939	29.93	29.09	29.15—.54	UberTch	894127	34.45	30.41	32.40+.76	UndrArm	107485	9.32	8.54	8.63—.38	USBancrp 1.68		116230	33.53	31.61	31.65—1.70	USNGas	89306	12.46	11.80	11.80—.99	USSteel .04	121115	8.45	7.71	7.78—.42	ValeSA .29e	203474	8.45	8.09	8.10—.13	VanEGold .06e	209839	34.95	33.69	33.84—.05	VangREIT 3.08e		117631	74.22	70.48	70.54—3.36	VangEmg 1.10e		143407	36.88	36.19	36.21—.11	VangFTSE 1.10e		165918	36.03	35.41	35.41—.48	Vereit .55	130089	5.35	4.89	4.91—.39	VerizonCm 2.46		131085	56.75	55.45	55.46—.94	VirgnGal	126612	19.89	17.55	17.60—1.80	WPXEngy	137169	6.10	5.70	5.71—.16	WellsFargo 2.04		533979	25.27	24.00	24.04—.74	WmsCos 1.60	117398	19.70	18.99	19.08—.45	Yamanag .06f	209513	5.27	5.05	5.08+.01