BC-150-actives-f

| September 14, 2020 3:03 PM

CLOSING MOST ACTIVE STOCKS	NEW YORK (AP) — Monday's prices for	NYSE listed most active stocks:	SalesHighLowCloseChg	AT&TInc 2.08f	287069	29.30	29.00	29.14+.14	Alibaba	78463	276.29	271.76	274.10+2.49	Altria 3.44f	x101733	43.36	42.63	43.00+.27	Ambev .05e	195617	2.40	2.30	2.39+.10	Amcor .46	112687	11.27	11.05	11.15+.09	AEagleOut .55	88885	14.89	13.90	14.83+1.04	AmIntlGrp 1.28	62310	29.60	28.60	29.40+1.00	Annaly 1e	134954	7.66	7.37	7.59+.16	AnteroMid .45e	89192	6.02	5.49	5.72+.19	AnteroRes 1	106580	2.93	2.67	2.89+.18	ArcosDor .05p	102468	4.30	4.10	4.25+.07	Axalta	61826	24.48	23.04	24.19+1.02	BPPLC 2.46f	97231	20.12	19.80	19.84—.22	BakHugh .72	80955	14.81	13.64	14.63+.68	BcoBrad .06a	190495	3.93	3.78	3.91+.10	BkofAm .72	477344	25.99	25.54	25.75+.25	BarrickGld 2.82e		156018	30.30	29.42	29.93+.18	Boeing	171913	165.94	158.90	165.35+5.12	BrMySq 1.80	62423	60.09	59.07	59.70+.71	CVSHealth 2	129509	58.21	57.55	57.97+.57	Carnival	257401	18.12	17.54	17.85+.16	Cemex .29t	72185	3.97	3.81	3.94+.15	CntryLink 1	119418	11.11	10.68	10.87+.22	Chevron 5.16	81484	77.98	76.92	77.29—.40	Cinemark 1.44f	67293	12.34	11.70	12.11+.07	Citigroup 2.04	585330	52.08	47.90	48.15—2.85	CitizFincl 1.56	147196	28.10	27.28	27.99+.88	ClevCliffs .24	66375	6.35	6.11	6.33+.25	CocaCola 1.64	x109101	51.23	50.57	50.71+.06	Coty .50	175717	3.58	3.36	3.39—.12	DeltaAir	162628	32.90	32.01	32.82+1.12	DBXHvChiA .29e		71780	34.67	34.32	34.65+.53	DevonE .44	62176	9.22	8.90	9.12+.15	DxSCBear	125796	17.38	16.29	16.40—1.43	DxGlMBrrs	93934	10.27	9.48	9.51—1.16	DxDGlBrrs	70826	17.09	16.19	16.23—1.45	DirSPBear	305188	5.80	5.61	5.72—.23	DrxSCBull .41e		83905	32.76	30.92	32.53+2.33	DrxSPBull	68544	54.90	53.31	54.03+2.09	Disney 1.76	83340	132.93	130.90	131.25—.50	EKodak	88364	6.73	6.11	6.50+.10	EgyTrnsfr 1.22	181869	5.95	5.84	5.92+.06	EntProdPt 1.78	63638	17.35	17.03	17.13+.07	ExxonMbl 3.48	259667	37.01	36.49	36.66—.24	FedExCp 2.60		65480	241.00	232.57	236.34+3.55	FMajSilvg	122219	12.56	11.85	12.46+.81	FordM	586821	7.18	6.98	7.12+.12	FrptMcM	223356	16.51	16.26	16.36+.09	GameStop 1.52	100793	7.00	6.43	6.91+.82	Gap	63780	17.35	16.87	17.31+.67	GenElec .04	738159	6.16	5.96	6.15+.20	GenMotors	118792	31.56	30.54	31.18+.72	GoldFLtd .01e	173448	14.62	13.31	14.54+1.67	HPInc .70	126780	19.63	19.28	19.33+.04	Hallibrtn .18m	107637	14.50	14.09	14.33+.06	HeclaM .01e	94778	5.79	5.54	5.76+.31	HPEnt .60e	108286	9.47	9.27	9.37+.13	HostHotls .85a	104038	11.93	11.21	11.92+.79	iPtShFut	301909	25.45	24.71	25.07—.45	iShGold	134114	18.73	18.63	18.69+.14	iShBrazil .67e	210875	31.17	30.35	31.07+.98	iShHK .61e	67876	22.63	22.52	22.60+.18	iShSilver	259784	25.42	25.13	25.29+.39	iShChinaLC .87e		114205	42.92	42.74	42.84+.29	iShUSAgBd 2.65e		63942	118.49	118.31	118.38+.01	iShEMkts .59e	373458	44.71	44.45	44.64+.71	iShiBoxIG 3.87		136564	135.98	135.58	135.71+.34	iSEafe 1.66e	144383	65.45	65.10	65.15+.35	iShiBxHYB 5.09		288509	84.70	84.27	84.36—.09	iShR2K 1.77e		219219	153.08	150.37	153.08+3.93	Infosys	89608	13.29	13.11	13.24+.48	iShCorEM .95e	92140	53.55	53.24	53.47+.88	ItauUnH .26	243332	4.56	4.36	4.52+.11	JPMorgCh 3.20		190142	103.46	101.37	102.47+1.40	Keycorp .74	93393	12.86	12.45	12.81+.45	KindMorg 1.05	104258	13.15	12.85	13.06+.24	Kinrossg	156681	9.28	8.94	9.26+.46	Kohls 2.82f	105546	23.40	21.59	23.37+2.04	KosmosEn .18	128563	1.04	.90	1.01—.01	Kroger .72f	167255	33.84	32.76	32.84—1.53	LloydBkg .47a	63685	1.32	1.29	1.31+.02	MFAFncl .20p	99935	2.87	2.68	2.86+.13	MGM Rsts .01	152585	23.16	22.38	23.06+.33	Macerich 2m	77069	7.40	6.95	7.28—.07	Macys	136722	7.28	7.06	7.20+.15	Mallinckdt	88980	1.17	1.04	1.10—.10	MarathnO .20	221924	4.49	4.36	4.40—.07	MarathPt 2.32	93304	32.49	31.48	32.02+.77	McEwenM .01	77729	1.31	1.18	1.20—.06	Merck 2.44	x81824	85.10	83.73	84.16+.29	MorgStan 1.40	88105	51.57	50.30	51.15+.80	MurphO .50	64390	10.38	9.73	10.20+.17	NewResid .40	68463	7.97	7.29	7.96+.69	NokiaCp .19e	212959	4.15	4.07	4.09—.01	Nordstrm	89741	15.09	14.42	15.07+.60	NorwCruis	183619	17.97	17.42	17.79+.28	OcciPet .04m	x251452	10.38	9.93	10.17—.04	Oracle .96	500232	61.50	59.35	59.46+2.46	PG&ECp	328453	9.68	9.10	9.64+.58	ParkHot	66978	10.99	10.15	10.99+.90	ParsleyEn .20	73910	9.59	9.21	9.49+.18	Petrobras	205707	8.32	8.10	8.28	Pfizer 1.52	280153	37.54	36.28	37.01+.94	Pinterest	128055	36.62	34.91	36.32+2.21	ProShSP	83407	20.34	20.13	20.24—.27	PrUShSP	145691	15.97	15.65	15.83—.42	RaythTch 2.94	65470	62.23	61.08	61.97+1.32	RegionsFn .62	64201	12.08	11.59	12.06+.54	SMEnergy .02m	105539	1.88	1.51	1.84+.13	SpdrGold	94756	184.30	183.39	183.89+1.44	S&P500ETF 4.13e		652104	340.38	334.22	338.46+4.40	SpdrBiot .44e		92739	111.83	108.01	111.64+7.20	SpdrS&PRB .74e		79530	38.74	37.51	38.41+.93	Schlmbrg .50	98595	18.21	17.64	18.03+.16	Schwab .72	68261	36.17	35.33	35.73+.49	SibanyeSt .14r	100568	13.08	12.64	12.83—.51	SlackTc	154672	26.22	25.23	25.69+.03	SnapIncA	244879	24.16	23.21	24.13—.06	SwstAirl .72	96385	40.25	39.06	40.06+1.11	SwstnEngy	143309	2.49	2.38	2.44+.10	SpiritAir	70238	17.90	17.26	17.83+.55	Square	77372	145.40	138.81	144.40+6.95	SPCnSt 1.28e	63970	65.37	64.78	65.07+.42	SPEngy 2.04e	194421	33.17	32.48	32.87+.25	SPDRFncl .46e		510185	25.27	24.86	25.05+.34	SPInds 1.12e	96414	78.91	77.97	78.66+1.05	SPTech .78e		123590	115.95	114.30	115.33+2.37	SPUtil 1.55e	104402	60.05	59.16	59.74+.81	Suncorg .84m	64571	13.95	13.51	13.52—.26	TaiwSemi .73e	70277	81.12	79.95	80.50+1.68	Tapestry 1.35	133477	17.79	16.22	17.52+1.37	TevaPhrm .73e	66108	9.16	8.88	9.09+.30	TortAcq	63283	46.71	42.07	43.25—4.53	Transocn	273139	1.03	.90	1.01+.03	Twitter	94068	39.59	38.55	38.77—.16	UberTch	279885	38.00	37.08	37.95+.97	UndrArm	94590	11.75	11.13	11.72+.40	USSteel .04	64072	7.43	7.17	7.40+.20	ValeSA .29e	322060	11.87	11.60	11.75+.08	VanEGold .06e		241855	42.84	41.78	42.79+1.63	VanEJrGld	110352	61.40	59.30	61.34+3.18	VangEmg 1.10e	95730	44.28	43.99	44.21+.72	VerizonCm 2.52f		119309	60.78	60.00	60.32+.53	VirgnGal	75862	17.47	16.62	17.39+.83	Visa 1.20	117245	206.41	203.14	204.98+4.30	WPXEngy	131381	4.51	4.16	4.42+.09	WalMart 2.16f		152019	141.10	135.88	137.32+.62	WellsFargo .40m		497512	24.97	24.23	24.81+.54	WmsCos 1.60	97923	20.99	20.16	20.85+.62	Yamanag .06f	147118	6.33	6.10	6.32+.30