BC-150-actives-e

| May 17, 2020 12:03 AM

EARLY MOST ACTIVE STOCKS	NEW YORK (AP) — Early prices for	NYSE listed most active stocks:	SalesHighLowLastChg	AT&TInc 2.08f	47503	28.41	28.11	28.23—.35	AbbottLab 1.44	15916	91.10	89.64	91.10—.68	AbbVie 4.72	11885	90.94	89.66	90.77+.83	Alibaba	31747	202.90	200.10	202.84+1.54	AlpAlerMLP 1.35e	19071	4.77	4.64	4.71+.04	Altria 3.36	11503	36.57	35.98	36.43+.18	Ambev .05e	39529	2.07	1.98	2.07+.03	Annaly 1e	21236	5.92	5.80	5.83—.11	Apache .10m	20934	10.55	10.11	10.33—.03	Aphria	20909	3.26	3.06	3.17+.15	ArcelorM .10p	16560	8.61	8.37	8.59+.16	BPPLC 2.46f	16810	22.06	21.62	21.92—.23	BcoBrad .06a	22651	3.11	2.98	3.07+.03	BcoSantSA .21e	14997	1.97	1.93	1.96—.03	BkofAm .72	86526	21.60	21.28	21.37—.34	BarrickGld 2.82e		26855	27.79	27.25	27.52+.38	BauschHl	11219	16.54	16.07	16.15+.20	Boeing	47166	121.76	117.78	119.54—2.98	BrMySq 1.80	28198	65.22	63.81	65.14+1.37	CBLAsc .30	11841	.21	.19	.20—.01	CallonPet	41127	.69	.64	.67+.02	CanopyGr	23790	14.99	13.92	14.57+.71	Carnival	77438	12.76	11.95	12.53+.26	Chevron 5.16f	11798	91.20	89.50	90.69+.64	Citigroup 2.04	44439	42.24	41.10	41.75—.31	ClevCliffs .24	20483	4.12	3.92	4.01—.09	CocaCola 1.64f	23054	44.69	43.72	44.57+.87	Coeur	19601	4.66	4.45	4.64+.31	ColgPalm 1.76f	14122	67.84	66.40	67.75+.69	Coty .50	27926	3.42	3.22	3.32—.04	DeltaAir	92695	19.48	18.62	19.05—.33	DenburyR	19922	.24	.23	.24+.00	DxSCBearrs	35445	40.16	38.09	38.54+.12	DxSPOGBrrs	12410	8.82	8.29	8.46—.18	DxSOXBrrs	29006	9.89	9.51	9.56+.65	DxGBullrs	12992	78.21	75.77	77.04+3.38	DxDGlBrrs	11647	27.93	27.01	27.44—1.33	DirSPBear	101548	11.04	10.71	10.74+.11	DxFnBull	12232	24.13	23.12	23.70—.73	DrxSCBull .41e		49472	18.80	17.81	18.59—.04	DrxSPBull	37726	33.27	32.26	33.23—.32	Disney 1.76	20885	106.48	104.27	105.79—.12	DomEngy 3.76	16059	79.48	78.47	79.14—.49	EndvSilvg	17490	1.63	1.53	1.60+.13	EgyTrnsfr 1.22	45166	7.11	6.91	7.00+.07	Equinor .36m	20879	13.52	13.33	13.49+.04	ExxonMbl 3.48	30700	42.62	41.91	42.28—.02	Farfetch	28215	14.48	13.67	14.02—1.87	FMajSilvg	27894	8.55	8.16	8.55+.65	FordM	91783	4.88	4.75	4.82—.08	FrptMcM	29588	8.56	8.24	8.41+.12	GenElec .04	132721	5.66	5.56	5.57—.13	GenMotors	16784	22.35	21.83	22.03—.28	GoldFLtd .01e	11459	8.58	8.34	8.43+.15	GrubHub	12969	54.73	52.77	53.56—1.16	Hallibrtn .72	24290	10.10	9.79	10.01+.06	HeclaM .01e	42800	2.90	2.72	2.89+.25	HomeDp 6f	12229	238.82	232.70	237.81+3.33	HostHotls .85a	16484	10.01	9.55	9.84—.21	ING .14e	16108	5.31	5.23	5.27—.05	iPtShFut	43374	39.96	37.89	38.17+.70	iShGold	34386	16.66	16.60	16.62+.05	iShBrazil .67e	40637	23.03	22.42	22.89+.26	iShEMU .86e	15597	30.99	30.73	30.96+.06	iShSilver	103527	15.45	15.33	15.36+.55	iShChinaLC .87e	36730	38.04	37.85	38.00—.51	iShEMkts .59e	53874	36.18	35.94	36.15—.38	iShiBoxIG 3.87		15935	128.35	128.10	128.32+.22	iSEafe 1.66e	40982	55.31	54.90	55.26+.15	iShiBxHYB 5.09	41526	78.53	78.17	78.49—.12	iShR2K 1.77e	64692	123.62	121.46	123.18+.06	Intelsat	29578	.53	.45	.52+.02	Invesco .62m	11582	6.86	6.65	6.66—.33	InvMtgCap 2	12986	2.70	2.58	2.63—.05	iShCorEM .95e	15323	43.19	42.91	43.15—.44	ItauUnH .26	29514	3.96	3.80	3.92+.04	JPMorgCh 3.20	29816	87.07	85.92	86.07—1.45	Kimco 1.12	13741	9.06	8.70	8.82—.41	KindMorg 1.05f	17999	14.92	14.66	14.79—.05	Kinrossg	35851	7.46	7.27	7.35+.15	Kohls 2.82f	12051	16.95	16.10	16.58—.11	LaredoPet	14175	.74	.66	.73—.06	MFAFncl .80	17482	1.56	1.49	1.52—.06	MGM Rsts .60f	56126	14.07	13.20	13.77+.25	Macys	34606	5.03	4.80	4.94—.07	MarathnO .20	51887	5.78	5.57	5.64	Merck 2.44	11969	80.55	79.79	80.24+.19	NewRelic	12382	66.50	63.24	65.71+7.43	NewResid 2	15152	6.17	5.86	5.97—.12	NewmntCp 1f	12889	68.36	67.00	67.76+1.12	NikeB .98	11261	86.64	84.88	86.38—.17	NobleCorp .08	14848	.17	.16	.17—.00	NokiaCp .19e	31134	3.49	3.44	3.49+.07	NorwCruis	80280	11.14	10.32	10.91+.15	OcciPet 3.16	34514	14.04	13.51	13.72—.04	Oracle .96	14821	53.38	52.52	53.38+.47	Penney	45058	PetrbrsA	11260	6.29	6.09	6.22+.29	Petrobras	61555	6.49	6.22	6.40+.36	Pfizer 1.52	29113	38.10	37.72	38.05+.13	Pinterest	13359	17.48	16.58	17.35+.29	PUltSP500	30052	35.23	34.16	35.16—.42	ProctGam 3.16f		12195	113.99	112.52	112.98—.84	ProShSP	22333	24.90	24.65	24.67+.10	PrUShSP	30484	24.23	23.75	23.79+.19	PrUShD3rs	26830	35.40	34.30	34.45+.30	RTWRetl	11411	.34	.33	.33—.03	RaythTch 2.94	15729	53.27	52.37	52.79—1.07	RegionsFn .62	14846	9.32	9.01	9.14—.20	RylCarb 2.80	34134	37.14	34.37	35.92+.77	SpdrGold	17209	164.03	163.41	163.62+.61	S&P500ETF 4.13e		145184	284.22	281.34	283.97—1.00	SpdrS&PRB .74e		16952	32.38	31.63	31.87—.53	SimonProp 8.40	12471	51.71	49.42	49.42—2.13	SlackTcn	31983	32.85	31.73	32.82+1.16	SnapIncA	26382	17.20	16.62	17.17+.24	SwstAirl .72	33426	24.87	23.91	24.22—.56	SpiritAir	24246	8.45	7.92	8.19—.11	Square	25694	79.64	76.65	78.100+.80	SPHlthC 1.01e		14281	100.43	99.13	100.39+.81	SPEngy 2.04e	38595	36.47	35.67	36.20+.07	SPDRFncl .46e	92305	21.09	20.80	20.98—.21	SPInds 1.12e	12406	59.62	58.70	59.31—.36	SPTech .78e	16325	92.31	91.35	92.31—.69	SPUtil 1.55e	30593	55.18	54.40	54.84—.71	TJX .92	13818	44.59	43.53	44.39—.35	TaiwSemi .73e	31201	51.04	50.43	51.04—1.06	Teladoc	12500	180.29	175.45	180.23+.69	TevaPhrm .73e	18209	11.28	10.75	11.27+.30	Transocn	28949	1.46	1.40	1.43+.03	Twilio	11294	195.15	188.00	194.87+3.01	Twitter	35618	29.25	28.11	29.11+.55	UberTch	30657	32.84	32.26	32.58—.21	UndrArm	15752	7.68	7.36	7.52—.20	UnArCwi	11839	6.85	6.58	6.72—.19	USBancrp 1.68	11000	30.85	30.19	30.64—.53	VFCorp 1.72e	11124	54.25	51.94	53.84—1.60	ValeSA .29e	31540	8.39	8.26	8.37+.13	VanEGold .06e	63245	36.24	35.66	35.100+.84	VanEJrGld	16253	44.93	44.37	44.83+1.49	VangEmg 1.10e	14516	35.91	35.67	35.88—.33	VangFTSE 1.10e		15363	34.94	34.69	34.90+.05	VerizonCm 2.46	14441	54.72	54.34	54.55—.36	VirgnGal	14680	16.46	15.60	16.33+.45	Visa 1.20f	17150	181.36	178.87	181.02+.12	WPXEngy	12000	5.41	5.18	5.34+.05	WalMart 2.16f		12633	124.71	123.09	124.70+1.28	WellsFargo 2.04	85796	23.74	23.20	23.25—.81	WhitngPet	12035	.98	.94	.95+.04	Yamanag .06f	35355	5.31	5.18	5.24+.08	—————————