BC-150-actives-f

| September 17, 2020 3:03 PM

CLOSING MOST ACTIVE STOCKS	NEW YORK (AP) — Thursday's prices for	NYSE listed most active stocks:	SalesHighLowCloseChg	ADTInc .14a	x140122	9.46	8.97	9.17—.15	AT&TInc 2.08f	316145	29.24	28.95	29.07—.17	AlcoaCp	74711	13.64	13.21	13.45—.45	Alibaba	80080	275.90	272.32	275.72—2.42	Altria 3.44f	97632	41.96	40.82	40.86—.90	Ambev .05e	352286	2.55	2.38	2.54+.12	Amcor .46	119038	11.35	10.93	11.32+.13	AEagleOut .55	90643	15.30	14.68	14.89—.50	AmIntlGrp 1.28		114176	29.45	28.61	28.70—1.07	Annaly 1e	141000	7.67	7.49	7.63+.03	AnteroRes 1	93310	2.96	2.78	2.91	BPPLC 2.46f	158312	19.80	19.43	19.56—.40	BakHugh .72	76664	15.25	14.48	15.19+.18	BcoBrad .06a	126695	3.93	3.82	3.91+.01	BkofAm .72	480309	25.48	25.10	25.35—.25	BarrickGld 2.82e		263005	29.53	28.81	29.14—.85	BauschHl	103279	17.69	16.59	17.38+.50	Boeing	196741	168.46	161.05	167.53+.07	BostonSci	108823	39.92	39.09	39.67—.52	CVSHealth 2	122677	58.68	56.82	58.41+.93	CdnNRsg 1.50		x86033	18.07	17.59	17.93—.28	Carnival	304147	16.51	15.70	16.24—.22	Cemex .29t	88885	3.98	3.89	3.90—.09	CntryLink 1	85283	11.11	10.84	11.00	Chevron 5.16	104886	78.85	76.37	78.79+.23	Chewy	82797	54.84	52.86	54.42—1.74	Citigroup 2.04	287179	45.83	45.01	45.53—.49	CitizFincl 1.56	77215	27.82	26.92	27.49—.13	ClevCliffs .24	122858	6.73	6.18	6.68+.30	CocaCola 1.64	132861	50.63	49.94	50.55—.24	ConocoPhil 1.68		131437	36.11	34.16	36.09+1.01	Coty .50	145093	3.27	3.14	3.22—.03	DeltaAir	259648	35.07	33.64	33.96—.61	DxSCBear	154169	16.80	15.97	16.18+.35	DxGlMBrrs	86015	10.04	9.49	9.59+.24	DxDGlBrrs	72077	17.30	16.58	16.73+.53	DirSPBear	406339	5.99	5.75	5.85+.15	DrxSCBull .41e		124954	33.40	31.68	32.95—.75	DrxSPBull	106940	53.63	51.38	52.78—1.41	EKodak	983188	11.04	8.01	10.70+2.19	EgyTrnsfr 1.22	149553	6.12	5.95	6.04—.04	EntProdPt 1.78	105830	16.93	16.57	16.64—.38	EquitMid .60e	80110	9.41	9.01	9.28—.21	ExxonMbl 3.48	246734	37.98	36.97	37.80—.01	58.com	87819	55.94	55.59	55.88+.18	FordM	845324	7.34	6.98	7.28+.26	FrptMcM	249732	17.20	16.45	17.03+.25	GameStop 1.52	168692	9.77	8.41	9.20+.52	GarrtMot	112016	3.14	2.10	2.41—.60	GenElec .04	2605250	7.18	6.67	7.05+.30	GenMotors	114429	31.95	30.95	31.92+.13	Genworth	127613	3.47	3.07	3.08—.38	Gerdau .02e	73235	4.17	3.94	4.12+.08	GoldFLtd .01e	79574	13.84	13.39	13.72—.74	HPInc .70	84340	19.26	18.89	19.14—.27	Hallibrtn .18m	125699	14.97	14.57	14.82—.25	HarmonyG .05	92864	5.84	5.69	5.77—.34	HeclaM .01e	69652	5.79	5.46	5.77—.01	vjHertzGl	178062	1.52	1.33	1.36+.03	HPEnt .60e	106873	9.64	9.29	9.63+.16	HostHotls .85a	86871	11.91	11.55	11.65—.41	iPtShFut	310138	25.81	24.28	24.39—.57	iShGold	213917	18.60	18.44	18.59—.11	iShBrazil .67e	152580	31.29	30.41	31.23+.25	iShSilver	285817	25.24	24.51	25.23	iShChinaLC .87e		165460	42.89	42.55	42.73—.36	iShEMkts .59e	381657	44.94	44.48	44.87—.18	iShiBoxIG 3.87		121903	136.30	135.79	135.98+.03	iSh20yrT 3.05		78125	164.96	163.80	164.08+.50	iSEafe 1.66e	181497	65.68	65.12	65.66+.09	iShiBxHYB 5.09		257524	84.66	84.23	84.50—.09	iShR2K 1.77e		199615	154.40	151.75	153.69—1.13	iShCorEafe 1.56e		73938	62.13	61.60	62.11+.12	Infosys	79724	13.70	13.51	13.67+.11	iShJapan	98521	59.53	59.12	59.52+.07	iShUK	150155	26.51	26.25	26.43—.10	iShCorEM .95e	74861	53.82	53.28	53.76—.16	ItauUnH .26	185507	4.52	4.39	4.51+.04	JPMorgCh 3.20		182769	99.34	97.71	98.56—1.14	Keycorp .74	87589	12.77	12.43	12.68—.03	KindMorg 1.05	135407	13.43	13.08	13.29—.06	Kinrossg	132150	9.40	8.90	9.35+.02	KosmosEn .18	83808	1.33	1.25	1.28—.04	Kroger .72f	106134	32.94	32.00	32.51+.49	MGM Rsts .01	160441	22.88	21.96	22.52—.49	Macys	125493	7.07	6.84	6.86—.12	MarathnO .20	225116	4.70	4.47	4.68+.12	MarathPt 2.32	84534	32.40	31.45	32.12—.24	Marcus .68f	71704	11.50	8.80	8.99—4.63	Merck 2.44	77199	85.77	84.45	85.64+.07	MetLife 1.84	100206	39.48	36.97	39.32+1.69	MorgStan 1.40	75335	50.93	49.98	50.25—.90	Mosaic .20	82548	19.43	17.83	19.26+1.16	NikeB .98	73691	118.55	115.80	116.36—2.23	NokiaCp .19e	283991	4.15	4.07	4.14+.01	NorwCruis	216661	17.56	16.71	17.26—.24	OcciPet .04m	278144	12.03	11.17	11.86+.22	Oracle .96	227263	60.61	59.00	60.18—.25	PG&ECp	187383	9.79	9.60	9.78—.01	Petrobras	265749	8.58	8.23	8.58+.16	Pfizer 1.52	169419	36.97	36.55	36.82+.04	Pinterest	113347	37.58	35.49	36.59—.54	PlainsAAP .72m	74537	7.15	6.83	7.00—.08	PUltSP500	72587	56.94	54.55	56.04—1.50	ProShtQQQ	80826	17.32	16.96	17.10+.26	ProShSP	106747	20.57	20.28	20.39+.17	PrUShSP	163743	16.34	15.90	16.06+.27	PrUShD3	95771	18.52	17.74	18.02+.23	RegionsFn .62	80059	12.12	11.84	12.03—.06	RoyDShllA 1.09m		102296	27.84	27.35	27.60—.45	SpdrGold	87846	183.09	181.48	182.96—1.01	S&P500ETF 4.13e		910983	337.70	332.99	335.84—2.98	Schlmbrg .50	116748	19.13	18.45	19.08—.10	Schwab .72	72981	36.07	35.06	35.81+.08	SlackTc	124889	25.37	24.69	25.30	SnapIncA	212415	24.67	23.93	24.30—.56	SwstAirl .72	152104	41.100	40.09	40.40—1.70	SwstnEngy	241645	2.46	2.35	2.41—.04	Square	119555	147.69	142.24	145.64—5.41	SPMatls .98e	116126	67.01	65.33	66.87+.49	SPHlthC 1.01e		75973	106.06	104.73	105.70—.35	SPCnSt 1.28e	101086	64.62	63.82	64.28—.41	SPEngy 2.04e	223507	34.02	33.07	33.99+.05	SPDRFncl .46e		473244	24.88	24.58	24.73—.26	SPInds 1.12e	192653	80.16	78.01	79.67+.16	SPTech .78e		151974	114.51	111.81	113.72—.95	SPUtil 1.55e	113876	59.90	59.10	59.57—.49	Suncorg .84m	114849	13.67	13.13	13.58—.07	TaiwSemi .73e		x100834	82.29	80.61	81.91—.89	Transocn	198112	1.13	1.05	1.11+.03	Twitter	127434	39.54	38.61	39.35—.25	UberTch	235150	37.45	36.14	37.06—.60	UndrArm	104062	12.27	11.78	11.97—.26	UtdMicro .09e	72451	4.40	4.26	4.34+.04	USNGas	100980	11.77	11.28	11.49—.65	USSteel .04	222146	8.50	7.43	8.41+.65	ValeSA .29e	341349	11.94	11.39	11.88+.29	VanEGold .06e	212540	42.32	41.37	42.10—.75	VanEJrGld	76623	61.37	59.55	60.97—.83	VangEmg 1.10e	81768	44.53	44.09	44.47—.08	Vereit .31	115086	7.13	6.94	6.97—.17	VerizonCm 2.52f		149911	60.99	60.10	60.59+.22	VirgnGal	72727	17.32	16.72	17.18—.23	Visa 1.20	74726	205.58	202.00	205.27+.14	WPXEngy	69959	4.80	4.53	4.77+.07	WalMart 2.16f		123243	137.57	135.02	136.69+.43	WellsFargo .40m		499715	25.43	24.90	25.11—.60	WestRck .80	74900	38.50	35.08	37.64+1.29	WmsCos 1.60	148785	21.34	20.83	21.31—.11	Yamanag .06f	136864	6.25	6.05	6.15—.13