BC-150-actives-f,

| May 13, 2020 3:03 PM

CLOSING MOST ACTIVE STOCKS	NEW YORK (AP) — Wednesday's prices for	NYSE listed most active stocks:	SalesHighLowCloseChg	AMCEnt	103912	5.03	4.51	4.60—.52	AT&TInc 2.08f	491818	28.92	28.00	28.09—.80	AbbottLab 1.44		116105	94.67	90.84	92.16—1.64	AbbVie 4.72	235525	92.24	87.74	88.87—1.59	Alibaba	223728	204.68	197.98	199.46—.85	AlpAlerMLP 1.35e	245951	4.77	4.51	4.60—.17	Altria 3.36	131382	36.77	35.61	36.35+.27	Ambev .05e	382727	2.05	1.90	1.94—.08	AmExp 1.72	106629	82.13	77.40	78.03—5.11	Annaly 1e	225934	5.80	5.48	5.65—.15	AnteroRes 1	152451	2.89	2.31	2.54—.42	Apache .10f	172317	11.68	10.50	10.73—1.06	ArcelorM .10p	165298	8.38	7.78	7.97—.60	BPPLC 2.46f	105857	23.16	22.12	22.23—.83	BcoBrad .06a	249321	2.98	2.79	2.87—.05	BkofAm .72	1118970	21.75	20.72	20.87—1.00	BarrickGld 2.82e		129063	26.64	25.56	26.12+.08	BerkHB	102571	172.61	169.44	170.57—2.24	BlackRock 13.20		96658	491.78	456.50	485.80+31.36	Boeing	258897	125.07	119.33	121.50—3.72	BrMySq 1.80	172852	63.27	62.58	63.27—.08	CVSHealth 2	109272	63.50	60.76	61.15—2.20	Carnival	570553	13.01	11.89	12.26—.93	CarrGlbn	106762	17.44	16.10	16.44—1.36	Cemex .29t	140258	2.11	1.89	1.93—.18	CntryLink 1	157922	9.79	8.95	9.19—.54	Chevron 5.16f	122097	90.00	87.32	88.70—2.40	Citigroup 2.04	352252	42.20	40.23	40.60—1.75	ClevCliffs .24	154577	4.44	3.97	4.05—.34	CocaCola 1.64f	158457	44.78	43.52	43.94—.88	Coty .50	277599	4.14	3.60	3.66—.67	DeltaAir	720585	20.97	19.09	19.41—1.62	DevonE .44f	97368	12.27	11.29	11.53—.87	DxSCBearrs	251218	40.85	36.12	38.98+3.51	DxSOXBrrs	166409	10.11	8.91	9.72+.54	DirSPBear	795228	11.31	10.41	11.03+.56	DxFnBull	107557	24.61	22.51	23.00—2.01	DrxSCBull .41e		326483	20.02	17.32	18.35—2.08	DrxSPBull	241073	34.39	31.44	32.45—1.79	Disney 1.76	210612	104.54	101.60	102.92—1.64	8x8Inc	101296	18.58	14.81	15.03—5.39	EgyTrnsfr 1.22	440607	7.55	6.81	6.94—.57	ExxonMbl 3.48		307560	43.87	41.60	41.93—2.19	FordM	996140	5.01	4.66	4.72—.26	FrptMcM	181088	8.71	8.18	8.40—.27	Gap	97221	7.27	6.78	6.94—.38	GenElec .04	2350688	6.02	5.48	5.79—.21	GenMotors	168205	22.45	21.13	21.46—1.10	GrubHub	137949	59.30	55.73	58.14—2.25	HPInc .48m	127921	14.88	13.90	14.06—.81	Hallibrtn .72	240931	10.38	9.42	9.54—.95	Hanesbds .60	97580	8.59	8.11	8.25—.40	HertzGl	118843	2.92	2.60	2.76—.14	HostHotls .85a	203414	9.76	9.36	9.45—.38	ICICIBk .19e	107899	9.07	8.73	8.76—.25	iPtShFut	432160	41.16	35.59	39.65+3.75	iShGold	290211	16.42	16.30	16.40+.12	iShBrazil .67e	287291	22.53	21.72	22.02—.09	iShHK .61e	99554	21.24	20.76	20.85—.22	iShSilver	197689	14.57	14.38	14.55+.13	iShChinaLC .87e		426514	39.12	38.38	38.67+.12	iShEMkts .59e	549981	36.95	36.15	36.39—.07	iShiBoxIG 3.87		134030	127.56	126.94	127.05+.29	iSEafe 1.66e	319202	56.42	55.37	55.64—.43	iShiBxHYB 5.09		286580	79.42	78.74	78.87—.42	iShR2K 1.77e		585755	126.08	120.41	122.72—4.25	iShREst 2.76e	137654	70.47	68.57	68.96—1.67	iShCorEafe 1.56e		196614	52.91	51.93	52.17—.40	Infosys	259659	9.14	8.51	8.55—.60	Invesco .62m	110759	7.25	6.71	6.77—.47	InvMtgCap 2	156677	2.71	2.45	2.58—.11	iShCorEM .95e	166059	44.08	43.13	43.41—.13	ItauUnH .26	319900	3.76	3.59	3.69—.02	JPMorgCh 3.20		354200	86.86	83.40	84.03—3.00	KeurDrPep .60	113087	27.10	26.25	26.42—.17	Keycorp .74	157558	10.14	9.55	9.66—.51	Kimco 1.12	133960	9.29	8.58	8.76—.62	KindMorg 1.05f	123798	14.99	14.64	14.73—.26	Kinrossg	183740	7.09	6.75	6.89—.04	LBrands 1.20	113554	11.22	10.25	10.60—.64	MFAFncl .80	226583	1.55	1.40	1.45—.10	MGM Rsts .60f		353975	13.84	12.50	12.68—1.16	Macys	332997	5.07	4.82	5.02+.03	MarathnO .20	675080	5.93	5.36	5.56—.40	Merck 2.44	104011	78.80	76.58	77.89+.70	MorgStan 1.40	115620	38.28	36.61	36.99—1.43	NewResid 2	142111	6.04	5.45	5.66—.45	NokiaCp .19e	277118	3.58	3.40	3.44—.13	NorwCruis	551255	11.03	9.90	10.31—.78	OcciPet 3.16	351490	14.65	13.28	13.44—1.14	Oracle .96	102738	52.49	51.28	51.65—.62	Ovintvgrs .38	96824	6.49	5.68	5.91—.46	ParkHot 1.80	150289	7.33	6.53	6.93—.36	ParsleyEn .20f	142186	8.93	8.21	8.40—.57	Petrobras	242584	6.47	6.09	6.12—.34	Pfizer 1.52	232455	37.43	36.59	37.05—.31	Pinterest	182573	18.09	16.54	16.61—1.15	PUltSP500	188596	36.41	33.30	34.33—1.87	ProShSP	232276	25.11	24.41	24.87+.42	PrUShSP	343057	24.64	23.30	24.21+.83	PrUShD3rs	215741	36.74	33.98	35.92+2.15	RaythTch 2.94	139269	56.09	53.18	54.10—2.62	RegionsFn .62	140028	9.30	8.72	8.92—.40	RylCarb 2.80	225175	37.01	33.40	34.53—1.81	SpdrGold	109317	161.62	160.54	161.58+1.54	S&P500ETF 4.13e		1423700	287.19	278.97	281.60—5.07	SpdrBiot .44e		107677	103.87	97.21	100.04—2.03	SpdrS&PRB .74e		121886	32.99	30.80	31.40—1.79	Salesforce	125157	175.21	166.27	169.64—7.90	Schlmbrg .50m		158156	16.96	15.75	15.85—1.23	Schwab .72f	101681	34.15	32.62	33.15—1.17	SimonProp 8.40		139635	54.50	49.22	51.17—3.37	SlackTcn	200960	31.96	29.20	30.20—.81	SnapIncA	218592	17.59	16.43	16.77—.61	SwstAirl .72	228611	25.10	23.52	24.00—1.24	SwstnEngy	136054	3.15	2.77	2.78—.31	SpiritAir	289768	9.42	8.02	8.20—1.25	Square	139572	75.80	70.82	73.79—1.42	SPHlthC 1.01e		126658	100.22	97.71	98.50—1.08	SPCnSt 1.28e	121867	57.82	56.69	57.03—.52	SPEngy 2.04e	344922	37.23	35.47	35.73—1.70	SPDRFncl .46e		868302	21.14	20.50	20.66—.63	SPInds 1.12e	154344	60.28	58.50	59.05—1.52	SPTech .78e	169709	94.21	90.62	91.83—1.61	SPUtil 1.55e	198219	55.32	54.33	54.96—.47	Synchrony .88	140543	16.79	15.75	15.87—1.11	TJX .92	142941	45.97	43.71	44.03—1.93	TevaPhrm .73e	146894	11.50	10.10	11.05—.37	Transocn	744525	1.69	1.26	1.34—.35	TruistFn 1.80	99413	32.91	30.62	31.63—1.43	Twilio	109660	195.55	180.30	187.42—2.87	Twitter	193707	29.68	27.58	28.13—1.02	UberTch	472103	33.06	30.83	33.02+.62	UndrArm	150732	8.53	7.64	7.79—.84	UtdNtrlF	231704	23.38	17.06	22.59+7.08	USBancrp 1.68		152855	31.47	29.05	29.45—2.20	USSteel .04	161447	7.82	7.12	7.23—.55	ValeSA .29e	279739	8.34	8.02	8.18+.08	VanEGold .06e	332166	34.69	33.42	34.08+.24	VanEJrGld	100441	43.21	41.40	42.28+.02	VangEmg 1.10e		172692	36.64	35.87	36.10—.11	VangFTSE 1.10e		161098	35.65	34.93	35.11—.30	Vereit .55	144276	4.90	4.63	4.65—.26	VerizonCm 2.46		205993	55.55	54.56	54.85—.61	Visa	1.20f		x133505	181.09	175.04	177.09—2.08	WPXEngy	162229	5.64	5.07	5.37—.34	WalMart 2.16f		97049	126.24	123.09	123.71—.07	WellsFargo 2.04		898941	23.95	22.00	22.53—1.51	WmsCos 1.60	126598	19.07	18.17	18.48—.60	Yamanag .06f	167840	5.21	4.96	5.08