BC-150-actives-f

| October 1, 2020 3:06 PM

CLOSING MOST ACTIVE STOCKS	NEW YORK (AP) — Thursday's prices for	NYSE listed most active stocks:	SalesHighLowCloseChg	AT&TInc 2.08	286071	28.64	28.34	28.49—.02	AbbottLab 1.44		72403	110.33	108.38	108.64—.19	AbbVie 4.72	87746	88.17	86.73	87.14—.45	Alibaba	162880	295.59	288.25	290.05—3.93	Altice .07e	80827	26.27	25.68	26.12+.12	Altria 3.44f	76547	38.95	38.38	38.92+.28	Ambev .05e	182904	2.28	2.22	2.26	Amcor .46	73175	11.22	10.94	11.01—.04	AEagleOut .55	69286	15.22	14.66	14.92+.11	AEqInvLf .30f	82196	34.25	29.60	31.68+9.69	Annaly 1e	111528	7.14	7.01	7.12	AnteroRes 1	88930	2.85	2.68	2.70—.05	Axalta	79631	23.67	22.31	23.50+1.33	BPPLC 2.46f	181332	17.15	16.76	16.83—.63	BcoBrad .06a	110820	3.45	3.38	3.44+.01	BcoSantSA .21e	119294	1.88	1.83	1.85	BkofAm .72	446815	24.41	23.86	24.10+.01	BkNYMel 1.24	80636	34.71	33.91	34.17—.17	BarrickGld 2.82e		103402	28.55	28.07	28.26+.15	Boeing	305827	172.76	165.57	167.86+2.60	BrMySq 1.80	x87446	60.57	59.63	59.82—.02	CVSHealth 2	75549	58.67	57.36	57.84—.56	Carnival	280405	15.43	14.70	15.03—.15	CenovusE .25	86652	3.81	3.58	3.65—.24	Chevron 5.16	149163	71.88	70.03	70.42—1.58	Citigroup 2.04	218913	43.65	42.60	43.44+.33	ClevCliffs .24	121184	6.73	6.39	6.70+.28	CocaCola 1.64	175743	49.66	48.59	49.18—.19	ColonCap .44	71913	2.89	2.68	2.82+.09	ConocoPhil 1.68	79261	32.74	31.70	32.43—.41	Coty .50	110581	2.88	2.70	2.85+.15	DelphiTc .68	100280	17.20	16.83	17.02+.31	DeltaAir	124526	31.36	30.58	31.10+.52	DeuHYBd	96075	48.13	47.99	48.06—.04	DevonE .44	120590	9.54	9.02	9.10—.36	DxSCBear	162201	17.07	16.15	16.16—.80	DirSPBear	399608	5.76	5.57	5.66—.10	DrxSCBull .41e		125203	32.04	30.39	31.99+1.39	DrxSPBull	69221	54.44	52.70	53.62+.96	Disney 1.76	89026	125.47	122.42	123.31—.77	EgyTrnsfr 1.22	153358	5.47	5.26	5.42	EntProdPt 1.78	73102	15.95	15.65	15.67—.12	ExxonMbl 3.48		368456	34.10	32.94	33.13—1.20	FstHorizon .60	68585	9.64	9.41	9.59+.16	Fitbit	102892	7.02	6.98	6.98+.02	FordM	582234	6.77	6.63	6.75+.09	FrptMcM	305903	15.80	15.30	15.55—.09	Gap	80872	17.99	17.12	17.87+.84	GenElec .04	788946	6.29	6.11	6.24+.01	GenMotors	150415	30.51	29.15	30.38+.79	Genworth	82148	3.25	2.95	3.16—.19	HPInc .70	106341	19.28	18.93	19.00+.01	Hallibrtn .18m	268946	11.90	11.00	11.17—.88	HeclaM .01e	79376	5.24	5.02	5.21+.13	HPEnt .60e	87739	9.45	9.15	9.23—.14	HostHotls .85a	104290	11.16	10.78	11.14+.35	iPtShFut	241205	25.40	24.61	25.01+.11	iShGold	241006	18.24	18.09	18.14+.15	iShBrazil .67e	244071	27.74	27.10	27.67+.01	iShGerm .60e	83041	29.34	29.10	29.32+.19	iShSilver	350609	22.50	21.76	22.09+.45	iShTIPS 1.69e		106757	126.30	125.93	126.06—.44	iShChinaLC .87e		199127	42.58	42.19	42.51+.51	iShUSAgBd 2.65e		97419	118.04	117.75	118.02—.04	iShEMkts .59e	512458	44.53	44.16	44.50+.41	iShiBoxIG 3.87		126426	134.93	134.21	134.79+.08	iSh20yrT 3.05		115174	163.74	162.10	163.36+.10	iSEafe 1.66e	332667	64.07	63.64	64.02+.37	iShiBxHYB 5.09		310766	83.89	83.69	83.83—.07	iShR2K 1.77e		258253	152.20	149.49	152.18+2.39	iShREst 2.76e	187075	81.45	79.81	81.38+1.54	iShCorEafe 1.56e		103223	60.71	60.32	60.66+.38	iShCorEM .95e	114581	53.32	52.86	53.30+.50	ItauUnH	x125574	3.96	3.89	3.95—.02	JPMorgCh 3.20	157750	97.77	96.03	96.97+.70	Keycorp .74	72286	12.08	11.75	11.92—.01	KindMorg 1.05	143561	12.32	12.05	12.24—.09	Kinrossg	110520	9.19	8.85	9.05+.23	Kohls 2.82f	92609	19.63	18.36	19.46+.93	Kroger .72f	86581	34.23	33.52	34.02+.11	LumenTch 1	99342	10.17	9.84	9.95—.14	MGM Rsts .01	117867	22.23	21.62	21.82+.07	Macys	214819	5.99	5.69	5.84+.14	MarathnO .20	249184	4.08	3.93	3.95—.14	MarathPt 2.32		78770	28.98	27.39	27.71—1.63	Merck 2.44	80234	83.34	81.25	81.64—1.31	MorgStan 1.40	252668	49.07	46.90	47.26—1.09	NOilVarco .20	77450	8.94	8.52	8.66—.40	NiSource .84	69013	22.09	21.64	22.00	NokiaCp .19e	169985	3.92	3.84	3.87—.04	Nordstrm	100718	12.65	11.82	12.60+.68	NorwCruis	221505	17.41	16.74	17.34+.23	OcciPet .04m	329010	9.98	9.57	9.68—.33	Oracle .96	73539	60.27	59.45	59.68—.02	Ovintvgrs .38	69152	8.15	7.40	7.40—.76	PBFEngy 1.20	111507	6.00	5.43	5.58—.11	PG&ECp	194050	9.83	9.45	9.83+.44	PetrbrsA	97170	7.10	6.77	7.06+.02	Petrobras	331701	7.12	6.83	7.07—.05	Pfizer 1.52	213534	37.09	36.16	36.37—.33	Pinterest	305858	44.70	41.60	44.53+3.02	ProShSP	105720	20.33	20.11	20.21—.11	PrUShSP	101029	15.94	15.60	15.76—.19	PrUShD3	86199	18.33	17.59	18.02—.10	RegionsFn .62	76727	11.66	11.38	11.53	RckitCon	268081	22.93	19.90	22.66+2.73	RoyDShllA 1.09m		87214	24.75	24.11	24.24—.93	SpdrGold	103685	178.70	178.04	178.70+1.58	S&P500ETF 4.13e		881923	338.74	335.01	337.04+2.15	SpdrS&PRB .74e		86020	36.16	35.38	35.92+.24	SailptTch	107631	46.19	44.15	45.58+6.01	SallyBty	84287	9.79	9.17	9.29+.60	Schlmbrg .50	178917	15.53	14.88	15.01—.55	Schwab .72	199588	37.76	36.60	37.73+1.50	SlackTc	108716	27.97	26.87	27.92+1.06	SnapIncA	171580	27.02	26.19	26.78+.67	SwstAirl .72	81553	38.26	37.39	37.93+.43	SwstnEngy	213107	2.33	2.18	2.27—.08	SPMatls .98e	145773	64.24	62.53	62.74—.90	SPHlthC 1.01e		91122	106.40	104.67	105.12—.36	SPCnSt 1.28e	92628	64.61	63.91	64.46+.36	SPEngy 2.04e	283583	29.75	28.85	29.03—.92	SPDRFncl .46e		657413	24.33	23.92	24.11+.04	SPInds 1.12e	140451	77.87	76.21	76.75—.23	SPTech .78e		135209	118.48	117.18	117.93+1.23	SPUtil 1.55e	130705	60.13	59.41	59.98+.60	Suncorg .84m	128843	12.19	11.58	11.68—.55	TortAcq	71927	50.00	44.60	44.91—4.92	TruistFn 1.80	85453	38.86	37.86	38.75+.70	Twitter	186545	46.72	44.98	46.70+2.20	UberTch	191609	37.83	36.58	37.14+.66	UndrArm	74975	11.94	11.34	11.86+.63	USSteel .04	95326	7.59	7.33	7.48+.14	VICIPr 1.32	105733	23.75	23.26	23.72+.35	ValeSA .29e	215370	10.62	10.29	10.41—.17	ValeroE 3.92f	105986	42.00	39.72	40.28—3.04	VanEGold .06e	218265	39.94	39.16	39.57+.41	VanEJrGld	69599	56.95	55.61	56.31+.95	VangEmg 1.10e		198287	43.66	43.30	43.62+.38	VangFTSE 1.10e		78295	41.16	40.90	41.14+.24	Vereit .31	113968	6.75	6.49	6.75+.25	VerizonCm 2.52f		145450	59.60	59.03	59.45—.04	VirgnGal	138822	20.37	19.15	20.17+.94	Visa 1.20	72327	205.20	201.64	203.35+3.38	WPXEngy	119039	4.95	4.63	4.65—.25	WalMart 2.16f		144209	144.38	140.26	143.08+3.17	WellsFargo .40m		388321	23.81	23.16	23.56+.05	WmsCos 1.60	144549	19.61	18.66	18.78—.87	Xpengn	99805	20.23	18.51	18.67—1.40	Yamanag .06f	122085	5.84	5.69	5.73+.05