BC-150-actives-f

| September 16, 2020 3:03 PM

CLOSING MOST ACTIVE STOCKS	NEW YORK (AP) — Wednesday's prices for	NYSE listed most active stocks:	SalesHighLowCloseChg	ADTInc .14a	326618	9.63	9.21	9.36—1.44	AT&TInc 2.08f	308546	29.54	29.12	29.24+.12	Alibaba	95802	283.61	278.00	278.14+.18	AllyFincl .76	110039	26.06	24.54	25.70+.90	Altria 3.44f	97515	42.91	41.74	41.76—1.02	Ambev .05e	136304	2.45	2.42	2.42—.02	Amcor .46	86451	11.34	11.17	11.19—.02	AEagleOut .55	122447	15.48	14.60	15.39+.89	AmIntlGrp 1.28		x107976	30.06	28.59	29.77+1.16	Annaly 1e	146213	7.67	7.48	7.60+.14	AnteroMid .45e	72046	5.51	5.13	5.35+.13	AnteroRes 1	89507	3.02	2.82	2.91+.08	BPPLC 2.46f	146328	20.25	19.55	19.96+.30	BakHugh .72	90272	15.24	14.55	15.01+.30	BcoBrad .06a	182612	3.97	3.84	3.90+.05	BcoSantSA .21e	76009	2.14	2.06	2.12	BkofAm .72	645706	25.91	25.05	25.60+.32	BarrickGld 2.82e	208190	30.36	29.59	29.99	BauschHl	91143	17.17	16.35	16.88+.62	Boeing	218197	170.57	160.31	167.46+3.97	BostonSci	85299	41.28	39.94	40.19—.83	CVSHealth 2	154186	57.85	56.10	57.48+.48	CampWrl .54	87637	33.33	29.87	30.30—2.78	CdnNRsg 1.50		108014	18.86	17.82	18.53+.69	CapriHld	86204	23.12	21.88	21.89+.74	Carnival	382458	16.67	15.94	16.46+.53	Cemex .29t	130096	4.19	3.94	3.99	CenterPnt .60	72130	19.77	19.02	19.74+.73	CntryLink 1	86651	11.23	10.98	11.00+.01	Chevron 5.16	130168	79.48	75.96	78.56+2.21	Citigroup 2.04	454449	46.76	44.62	46.02+1.21	CitizFincl 1.56	72965	28.18	26.59	27.62+.93	ClevCliffs .24	84223	6.50	6.35	6.38—.04	CocaCola 1.64	153533	51.45	50.74	50.79—.26	ConocoPhil 1.68	92396	35.53	33.65	35.08+1.28	Coty .50	147395	3.30	3.17	3.25+.07	DeltaAir	259935	34.99	33.19	34.57+1.06	DevonE .44	78390	9.93	9.22	9.76+.53	DxSCBear	158249	16.17	15.20	15.83—.47	DxGlMBrrs	117716	9.49	9.08	9.35—.15	DxDGlBrrs	87021	16.37	15.70	16.20—.03	DirSPBear	293965	5.71	5.48	5.70+.08	DrxSCBull .41e		82397	34.97	33.04	33.70+.96	DrxSPBull	73040	56.24	54.04	54.19—.61	EKodak	1874990	11.44	8.14	8.51+2.28	EgyTrnsfr 1.22	169519	6.20	5.83	6.08+.24	EntProdPt 1.78	80908	17.21	16.79	17.02+.24	ExxonMbl 3.48		308868	38.15	36.27	37.81+1.54	FedExCp 2.60		170692	256.18	246.30	250.30+13.63	FordM	462141	7.12	6.99	7.02—.02	FrptMcM	273177	17.15	16.32	16.78+.37	GameStop 1.52	191944	9.04	7.03	8.68+1.59	GenElec .04	2549458	6.81	6.05	6.75+.65	GenMotors	163941	32.79	31.74	31.79+.21	Genworth	120323	3.62	3.45	3.46—.07	HPInc .70	97013	19.76	19.37	19.41+.15	Hallibrtn .18m	149866	15.35	14.43	15.07+.63	HeclaM .01e	78827	5.88	5.68	5.78—.02	HPEnt .60e	122504	9.67	9.29	9.47+.19	HostHotls .85a	112023	12.19	11.78	12.06+.04	iPtShFut	297251	25.00	24.28	24.96—.07	iShGold	235409	18.80	18.63	18.70+.05	iShBrazil .67e	164854	31.43	30.86	30.98+.06	iShSilver	362756	25.54	25.00	25.23	iShChinaLC .87e		175830	43.36	43.09	43.09—.13	iShEMkts .59e	381788	45.41	45.03	45.05—.06	iShiBoxIG 3.87		88679	136.27	135.76	135.95+.09	iSh20yrT 3.05		88145	164.89	162.98	163.58—.49	iSEafe 1.66e	180525	66.02	65.45	65.57	iShiBxHYB 5.09	269511	84.99	84.51	84.59	iShR2K 1.77e		221640	156.85	153.84	154.82+1.45	Infosys	98522	13.74	13.54	13.56+.22	iShCorEM .95e	81131	54.38	53.92	53.92—.11	ItauUnH .26	201080	4.57	4.44	4.47—.01	JPMorgCh 3.20		192640	101.13	98.76	99.70+.42	Keycorp .74	75530	12.98	12.45	12.71+.18	KindMorg 1.05	160476	13.49	12.96	13.35+.44	Kinrossg	134608	9.45	9.19	9.33+.03	Kohls 2.82f	88810	24.51	22.95	23.82+.69	KosmosEn .18	124466	1.37	1.18	1.32+.08	Kroger .72f	219108	32.98	31.90	32.02—.70	LVSands	125565	51.77	47.23	49.67—2.18	MGM Rsts .01	197729	23.78	22.55	23.01—.73	Macys	207298	7.14	6.75	6.98+.11	MarathnO .20	351692	4.67	4.35	4.56+.22	MarathPt 2.32		92286	33.06	30.75	32.36+1.27	McEwenM .01	84971	1.22	1.14	1.14—.05	Merck 2.44	99029	86.10	84.50	85.57+1.36	MetLife 1.84	85587	38.25	37.55	37.63+.12	MorgStan 1.40	86989	51.91	50.31	51.15+.76	MurphO .50	76348	11.09	10.06	10.75+.69	NokiaCp .19e	308458	4.18	4.11	4.13—.03	Nordstrm	72323	15.23	14.45	15.07+.35	NorwCruis	264979	17.86	16.72	17.50+.53	OcciPet .04m	531360	12.03	10.66	11.64+.93	Oracle .96	211447	61.39	59.65	60.43—.51	PG&ECp	286454	9.92	9.72	9.79+.01	ParsleyEn .20	117424	10.43	9.62	10.15+.58	PartyCity	110359	3.10	2.62	2.94+.29	Petrobras	169366	8.55	8.25	8.42+.15	Pfizer 1.52	209781	37.31	36.72	36.78—.18	Pinterest	128562	37.90	36.59	37.13—.48	ProShSP	76225	20.23	19.97	20.22+.09	PrUShSP	108279	15.81	15.40	15.79+.13	PrUShD3	73976	17.81	17.14	17.79—.05	RaythTch 2.94	88731	63.73	60.91	62.92+1.48	RegionsFn .62	82770	12.32	11.90	12.09+.11	RoyDShllA 1.09m		114245	28.38	27.67	28.05+.21	SMEnergy .02m	82452	2.17	1.87	2.11+.21	SpdrGold	126997	185.01	183.33	183.97+.52	S&P500ETF 4.13e		819483	343.06	338.52	338.82—1.35	SpdrS&PRB .74e		74688	38.69	37.38	38.09+.40	Schlmbrg .50	141772	19.39	18.22	19.18+.98	Schwab .72	87788	36.08	34.81	35.73+.98	SimonProp 8.40	89051	75.20	70.04	74.12+3.05	SlackTc	184484	25.78	25.14	25.30—.34	SnapIncA	269266	25.22	24.42	24.86+.39	SwstAirl .72	198361	42.88	40.28	42.10+1.49	SwstnEngy	204143	2.52	2.40	2.45+.05	SpiritAir	86569	18.90	17.71	18.55+.47	Square	101937	159.00	149.88	151.05—3.45	SPMatls .98e	95695	67.14	66.19	66.38+.05	SPCnSt 1.28e	72707	65.43	64.63	64.69—.29	SPEngy 2.04e	358829	34.38	32.64	33.94+1.31	SPDRFncl .46e		621173	25.27	24.71	24.99+.28	SPInds 1.12e	102957	80.31	78.89	79.51+.80	SPTech .78e		98025	117.15	114.56	114.67—1.80	SPUtil 1.55e	115395	60.48	59.67	60.06—.08	Suncorg .84m	156232	13.89	13.39	13.65+.30	Synchrony .88	72674	27.92	26.14	27.59+1.10	TaiwSemi .73e	144881	86.49	83.04	83.13—2.72	Tapestry 1.35	103866	18.60	17.71	18.10+1.26	Transocn	392254	1.16	1.02	1.08+.01	Twitter	188751	40.90	39.19	39.60+.51	UberTch	217937	38.52	37.39	37.66+.19	UndrArm	92808	12.42	11.66	12.23+.57	USSteel .04	87709	7.87	7.38	7.76+.24	VICIPr 1.32	129756	26.06	25.04	25.10—.32	ValeSA .29e	213635	11.82	11.54	11.59—.25	VanEGold .06e	216273	43.48	42.60	42.85+.06	VnEkRus .01e	78113	22.40	22.15	22.23—.02	VanEJrGld	92784	62.69	61.37	61.80+.42	VangEmg 1.10e	89662	44.93	44.55	44.55—.16	Vereit .31	136398	7.28	7.07	7.14+.05	VerizonCm 2.52f		126962	60.93	60.32	60.37—.23	WPXEngy	82793	4.82	4.43	4.70+.31	WalMart 2.16f		92797	138.68	136.05	136.26—1.10	WellsFargo .40m		517516	26.00	24.75	25.71+.83	WmsCos 1.60	150805	21.64	20.93	21.42+.55	Yamanag .06f	136425	6.37	6.23	6.28—.02