BC-150-actives-f

| September 10, 2020 3:03 PM

CLOSING MOST ACTIVE STOCKS	NEW YORK (AP) — Thursday's prices for	NYSE listed most active stocks:	SalesHighLowCloseChg	AT&TInc 2.08f	473495	29.38	28.90	28.91—.46	AbbVie 4.72	97131	91.41	89.48	89.65—1.98	Alibaba	106555	277.10	267.40	267.55—5.60	Ambev .05e	284082	2.41	2.33	2.33	Amcor .46	116755	11.35	11.06	11.11+.10	AEagleOut .55	96776	13.98	13.16	13.18—.23	AmIntlGrp 1.28	77493	29.58	28.03	28.16—.99	Annaly 1e	99734	7.46	7.34	7.35—.10	AnteroRes 1	99000	2.84	2.64	2.65—.11	BPPLC 2.46f	138764	20.60	19.89	19.91—.41	BakHugh .72	81902	14.17	13.78	13.87—.25	BcoBrad .06a	169973	4.09	3.89	3.90—.14	BcoSantSA .21e	86607	2.23	2.13	2.13—.08	BkofAm .72	565405	25.89	25.08	25.14—.37	BarrickGld 2.82e		161581	30.87	29.97	30.11—.35	Boeing	144822	163.78	157.57	157.69—3.09	BrMySq 1.80	108965	59.30	58.18	58.29—.79	CVSHealth 2	101013	59.65	57.96	58.00—1.53	CapriHld	158683	20.88	18.51	19.97+2.01	Carnival	364781	18.75	17.80	17.88+.22	CarrGlbn .08p	90899	30.01	28.58	29.14—.99	Cemex .29t	188745	3.57	3.20	3.50+.28	CntryLink 1	135949	10.96	10.49	10.55—.31	Chevron 5.16	118423	80.89	78.05	78.15—1.88	Chewy	80284	63.68	59.62	59.69—1.81	Cinemark 1.44f	96765	14.09	12.73	12.74—1.00	Citigroup 2.04	222750	52.50	50.70	50.95—.45	CitizFincl 1.56	152117	28.07	26.52	26.72—.41	CocaCola 1.64	151586	50.68	49.95	50.00—.19	ConocoPhil 1.68	85804	34.52	32.86	32.92—1.54	ConEd 3.06f	83856	74.25	71.68	72.77—.14	Coty .50	88667	3.79	3.65	3.66—.04	DeltaAir	176289	32.71	31.67	31.79+.03	DevonE .44	121150	9.69	8.86	8.87—.71	DxSCBear	168544	17.50	16.22	17.44+.64	DxGlMBrrs	80248	10.50	9.72	10.38+.28	DxDGlBrrs	92208	17.39	16.25	17.27+.60	DirSPBear	570326	6.01	5.53	5.96+.30	DrxSCBull .41e		128464	33.15	30.75	30.80—1.22	DrxSPBull	133964	56.08	51.40	51.92—2.82	Disney 1.76	98105	136.75	132.74	133.22—.14	EKodak	94474	6.25	5.73	5.93+.11	EgyTrnsfr 1.22	165194	6.14	5.95	5.96—.10	ExxonMbl 3.48	343548	38.37	36.90	37.00—.95	FordM	691836	7.04	6.87	6.91—.06	FrptMcM	208290	16.41	15.70	15.77—.37	GameStop 1.52	155384	6.95	6.19	6.23—1.12	Gap	107466	18.00	16.92	16.99—.48	GenElec .04	970657	6.20	6.00	6.00—.16	GenMotors	248041	31.88	30.14	30.17—1.78	HPInc .70	104017	19.84	18.98	19.01—.69	Hallibrtn .18m	157204	15.17	14.19	14.28—.78	HarmonyG .05	85070	6.37	6.17	6.24—.01	HeclaM .01e	83124	5.92	5.59	5.62—.10	HPEnt .60e	99918	9.55	9.18	9.22—.24	HostHotls .85a	100751	11.87	11.38	11.40—.25	iPtShFut	390965	27.78	26.36	27.13+.30	iShGold	215864	18.76	18.52	18.53—.07	iShBrazil .67e	287665	31.44	30.21	30.22—1.00	iShEMU .86e	85410	40.02	39.11	39.16—.39	iShGerm .60e	78453	30.75	30.08	30.11—.31	iShHK .61e	134995	22.46	22.18	22.19—.41	iShSilver	473241	25.57	24.84	24.86—.32	iShChinaLC .87e		257408	42.78	42.10	42.14—.85	iShEMkts .59e	542749	44.34	43.51	43.51—.71	iShiBoxIG 3.87		126247	135.42	134.88	135.27+.10	iSh20yrT 3.05		88448	164.35	161.95	164.13+.83	iSEafe 1.66e	303610	65.37	64.16	64.16—.76	iShiBxHYB 5.09		328396	84.83	84.25	84.28—.40	iShR2K 1.77e		229411	153.88	150.06	150.15—1.98	iShCorEafe 1.56e		109859	61.70	60.56	60.56—.70	iShJapan	86376	58.33	57.77	57.80+.03	iShCorEM .95e	128253	53.09	52.11	52.12—.79	ItauUnH .26	223617	4.65	4.46	4.46—.11	JPMorgCh 3.20		158746	102.42	99.64	99.83—1.04	KeurDrPep .60	91006	29.08	28.51	28.53—.99	Keycorp .74	77490	12.83	12.28	12.29—.26	KindMorg 1.05	139097	13.29	12.87	12.91—.31	Kinrossg	172632	9.33	8.83	8.91—.26	KosmosEn .18	81161	1.19	1.06	1.07—.11	Kroger .72f	114736	35.38	34.69	34.74—.44	LloydBkg .47a	77168	1.35	1.28	1.28—.04	MGM Rsts .01	179324	24.13	22.82	22.84—.27	Macys	177135	7.80	7.40	7.40—.15	MarathnO .20	356891	4.56	4.36	4.36—.18	MarathPt 2.32		88790	31.97	30.22	30.27—1.50	McEwenM .01	121889	1.39	1.26	1.33+.06	MorgStan 1.40	86014	51.59	50.17	50.29—.77	MurphO .50	232051	11.09	9.97	10.02—1.10	Nautilus	85824	16.86	14.93	15.54+.68	NokiaCp .19e	349954	4.20	4.08	4.10—.04	Nordstrm	103712	15.68	14.93	14.95—.45	NorwCruis	326640	19.16	17.92	17.93	OcciPet .04m	432173	11.08	10.18	10.19—.88	Oracle .96	203095	58.18	56.75	57.33+.38	PG&ECp	192605	9.17	8.96	9.00—.11	ParsleyEn .20	104467	10.02	9.46	9.46—.57	PetrbrsA	163210	8.55	8.32	8.37—.20	Petrobras	219036	8.64	8.33	8.34—.32	Pfizer 1.52	205257	36.32	35.58	35.65—.53	Pinterest	93504	36.88	34.58	34.69—.82	PortGE 1.63f	102867	38.05	31.96	34.38—3.76	PUltSP500	89859	59.53	54.57	55.08—3.01	ProVixST	91089	22.77	21.61	22.24+.25	ProShtQQQ	129543	17.09	16.40	17.00+.35	ProShSP	172216	20.58	20.01	20.53+.36	PrUShSP	214644	16.37	15.47	16.28+.56	PrUShD3	105202	19.00	17.59	18.82+.80	RaythTch 2.94	86494	61.68	59.38	59.52—.06	SMEnergy .02m	77780	2.12	1.81	1.82—.28	SpdrGold	91110	184.68	182.28	182.46—.59	SpdrEuro50 1.18e		89084	38.76	37.87	37.89—.47	S&P500ETF 4.13e		902123	342.53	332.85	333.89—5.90	SpdrS&PRB .74e		109375	38.43	37.25	37.28—.70	Schlmbrg .50	161832	18.65	17.64	17.71—.90	SlackTc	324909	26.25	25.43	25.90+.66	SnapIncA	204878	24.38	23.04	23.31—.34	SwstAirl .72	90157	39.95	38.87	38.94—.28	SwstnEngy	142200	2.59	2.40	2.41—.15	SpiritAir	79188	18.05	17.39	17.48—.06	SPHlthC 1.01e		91451	106.10	103.90	104.18—1.62	SPCnSt 1.28e	110605	65.27	64.15	64.29—.80	SPEngy 2.04e	369967	33.97	32.53	32.59—1.24	SPDRFncl .46e		555039	25.14	24.49	24.54—.35	SPInds 1.12e	165471	78.06	76.33	76.57—.99	SPTech .78e		160424	118.24	113.14	113.83—2.63	SPUtil 1.55e	181396	59.66	58.72	58.79—1.03	TJX	90399	55.57	53.92	54.11—.65	TaiwSemi .73e	112353	81.23	78.76	78.90—.50	Tapestry 1.35	99552	15.95	14.71	15.80+1.22	Transocn	306856	1.08	.99	1.02—.03	Twitter	103254	40.40	38.82	38.95—.61	UberTch	354455	36.78	35.19	35.98+.97	UndrArm	96171	10.85	10.60	10.74+.15	USSteel .04	88660	7.40	7.21	7.30—.09	ValeSA .29e	211747	11.41	11.01	11.08—.24	VanEGold .06e	246630	42.89	41.44	41.58—.76	VnEkRus .01e	88150	21.83	21.50	21.50—.11	VanEJrGld	91495	60.94	58.60	58.91—.97	VangEmg 1.10e		175779	43.93	43.14	43.17—.66	VangFTSE 1.10e		105408	42.06	41.30	41.30—.46	VerizonCm 2.46		158087	60.25	59.41	59.53—.51	Vipshop	85638	16.85	16.22	16.64—.06	VirgnGal	126983	18.46	17.29	17.45—.26	WPXEngy	80573	4.76	4.33	4.34—.40	WalMart 2.16f		112111	140.54	136.59	136.81—3.08	WellsFargo .40m		541765	24.67	23.86	23.95+.11	WmsCos 1.60	x81656	20.67	20.17	20.18—.44	Yamanag .06f	160126	6.42	6.12	6.15—.16	YumChina	105516	51.39	50.25	50.66—2.54