BC-150-actives-f,

| September 21, 2020 3:06 PM

CLOSING MOST ACTIVE STOCKS	NEW YORK (AP) — Monday's prices for	NYSE listed most active stocks:	SalesHighLowCloseChg	AT&TInc 2.08f	453800	28.82	28.26	28.63—.30	Albertsnsn	85988	13.81	13.26	13.66+.60	Alibaba	90645	274.22	266.40	273.82+1.41	Altria 3.44f	102315	39.80	38.44	38.82—1.02	Ambev .05e	134429	2.39	2.30	2.36—.03	Amcor .46	88436	11.14	10.87	11.01—.24	AmExp 1.72	83330	100.63	96.22	98.17—5.27	AmIntlGrp 1.28		118625	27.41	26.51	26.98—1.01	Annaly 1e	203888	7.52	7.31	7.37—.15	BPPLC 2.46f	169714	18.41	18.11	18.32—.56	BcoBrad .06a	188435	3.67	3.55	3.62—.05	BcoSantSA .21e	243723	1.94	1.87	1.92—.10	BkofAm .72	751455	24.78	24.03	24.47—.74	BarrickGld 2.82e		174168	28.69	27.81	28.19—.70	BlockHR 1.04	91889	14.43	13.51	14.18+.28	Boeing	230455	158.83	154.20	156.35—4.79	BostonSci	105548	38.55	37.52	38.55+.07	BrMySq 1.80	161752	58.96	56.90	57.77—1.50	CVSHealth 2	97769	59.01	57.96	58.87—.70	Carnival	426515	14.89	14.00	14.29—1.02	CntryLink 1	114623	10.70	10.17	10.26—.51	Chevron 5.16	160888	76.65	74.68	76.30—1.91	Cinemark 1.44f	87795	11.22	10.66	11.16—.44	Citigroup 2.04	334217	44.16	43.07	43.93—.93	ClevCliffs .24	175962	6.73	6.02	6.19—.76	CocaCola 1.64	174528	50.02	48.61	49.09—1.36	Coeur	85329	8.10	7.32	7.36—.76	ConocoPhil 1.68		113049	35.08	34.09	34.36—1.51	Coty .50	213744	3.22	3.00	3.02—.03	DeltaAir	342742	31.20	29.42	29.82—3.02	DeutschBk .12e	127887	8.45	8.19	8.34—.75	DxSCBear	225550	18.54	17.29	18.02+1.72	DxGlMBrrs	114751	10.91	10.15	10.75+1.02	DxDGlBrrs	95442	19.00	17.82	18.61+1.30	DirSPBear	582477	6.54	6.24	6.26+.21	DrxSCBull .41e		223827	30.73	28.25	29.29—3.37	DrxSPBull	127348	49.27	46.79	49.21—1.76	Disney 1.76	103265	126.89	123.59	125.41—3.22	EKodak	431659	10.99	9.26	10.49—1.62	EgyTrnsfr 1.22	194535	5.93	5.81	5.90—.10	EntProdPt 1.78	107378	16.41	16.11	16.31—.30	ExxonMbl 3.48	352926	36.71	35.68	36.43—.76	FMajSilvg	102573	11.69	10.68	10.69—1.22	FordM	726611	7.09	6.81	6.87—.36	FrptMcM	299019	16.51	15.41	15.65—1.35	GenElec .04	1623138	6.65	6.23	6.35—.53	GenMotors	205500	30.42	29.16	30.00—1.50	Gerdau .02e	124039	3.91	3.74	3.78—.12	HPInc .70	113566	18.58	18.09	18.34—.61	Hallibrtn .18m	196918	13.82	12.89	13.22—1.23	HarmonyG .05	95446	5.43	5.18	5.29—.24	HeclaM .01e	134431	5.72	5.21	5.24—.44	vjHertzGl	111605	1.33	1.22	1.28—.04	HPEnt .60e	172861	9.32	9.10	9.23—.27	HostHotls .85a	120672	10.92	10.37	10.49—.66	iPtShFut	398120	26.65	25.05	25.16+.79	iShGold	277161	18.32	17.95	18.22—.40	iShBrazil .67e	259481	29.49	28.58	29.35—.45	iShEMU .86e	173540	38.01	37.47	37.98—1.35	iShGerm .60e	84904	29.14	28.62	29.01—1.26	iShSilver	988430	24.34	22.06	23.03—1.90	iShChinaLC .87e		197978	42.45	41.82	42.42—.40	iShEMkts .59e	428817	44.14	43.39	44.11—.41	iShiBoxIG 3.87		120811	135.97	135.47	135.60—.13	iShCorUSTr .33	94797	28.02	27.96	27.97+.04	iSh20yrT 3.05		110861	165.40	164.14	164.40+.83	iSEafe 1.66e	397386	63.56	62.80	63.48—1.65	iShiBxHYB 5.09		427999	84.03	83.38	83.61—.68	iShR2K 1.77e		405301	150.26	146.33	147.92—5.37	iShCorEafe 1.56e		101752	60.15	59.43	60.09—1.55	iShJapan	108468	58.55	57.79	58.38—.88	iShUK	102537	25.26	24.95	25.21—.90	iShCorEM .95e	117426	52.88	52.00	52.87—.44	ItauUnH .26	254107	4.24	4.09	4.17—.07	JPMorgCh 3.20		283394	96.05	93.82	95.31—3.04	JinkoSolar	116381	27.84	23.85	27.45+2.95	Keycorp .74	86213	12.45	11.94	12.05—.60	KindMorg 1.05	118293	12.96	12.65	12.86—.22	Kinrossg	318965	9.98	9.17	9.23—.77	Kroger .72f	86002	33.50	32.84	33.46+.25	LloydBkg .47a	142823	1.21	1.17	1.18—.09	MGM Rsts .01	151748	21.48	20.57	21.09—.93	Macerich 2m	97751	7.37	6.86	6.87—.62	Macys	250347	6.60	6.24	6.31—.45	MarathnO .20	229114	4.65	4.49	4.56—.26	MarathPt 2.32		102890	31.34	30.25	31.25—1.03	Merck 2.44	99397	85.34	82.09	83.13—2.68	MorgStan 1.40	128964	49.09	47.51	48.36—1.72	NewmntCp 1	96646	64.29	62.72	63.67—1.04	NikeB .98	84570	114.06	111.74	113.37—1.29	NokiaCp .19e	291658	3.97	3.88	3.96—.13	Nordstrm	124421	14.14	13.21	13.24—1.24	NorwCruis	323293	15.72	14.73	14.99—1.26	OcciPet .04m	229724	11.32	10.90	11.29—.36	Olin .80	84119	13.66	12.59	12.95+.29	Oracle .96	325130	62.60	60.03	60.82+1.07	PG&ECp	197260	9.65	9.24	9.63—.08	ParsleyEn .20	97185	9.71	9.42	9.52—.41	Petrobras	200845	7.95	7.75	7.89—.32	Pfizer 1.52	251728	36.48	35.38	36.02—.61	Pinterest	109736	37.00	35.77	36.87—.01	PivtInII	163238	14.00	12.73	13.31+1.21	PUltSP500	91585	52.31	49.68	52.29—1.79	ProShtQQQ	96660	17.72	17.23	17.25—.08	ProShSP	158402	21.19	20.85	20.85+.23	PrUShSP	226923	17.32	16.79	16.79+.34	PrUShD3	108036	20.40	19.37	19.55+1.03	RaythTch 2.94	88263	62.57	59.63	60.02—2.33	RegionsFn .62	84790	11.75	11.18	11.31—.60	RylCarb 2.80	86895	62.62	59.12	60.71—4.74	RoyDShllA 1.09m		83370	26.40	25.92	26.31—.67	SpdrGold	173857	180.29	176.75	179.52—3.68	S&P500ETF 4.13e		987978	327.13	321.73	326.97—3.68	SpdrS&PRB .74e		126458	36.73	35.11	35.49—2.11	Schlmbrg .50	160853	18.19	17.09	17.27—1.46	Schwab .72	114369	35.92	34.50	35.24—.79	SlackTc	144592	26.71	25.19	26.67+1.16	SnapIncA	166603	24.30	23.06	23.88+.06	SwstAirl .72	141868	38.47	36.75	37.52—2.31	SwstnEngy	256816	2.52	2.29	2.48+.03	SpiritAir	141672	17.29	15.90	16.23—1.47	Square	125175	151.98	139.31	151.12+6.11	SPHlthC 1.01e		87830	103.72	101.74	103.18—2.36	SPCnSt 1.28e	113260	63.07	62.11	62.83—.86	SPEngy 2.04e	306995	32.34	31.43	31.97—1.64	SPDRFncl .46e		722942	24.17	23.56	23.93—.75	SPInds 1.12e	231870	77.23	75.11	75.87—2.91	SPTech .78e		191845	112.49	109.11	112.44+.68	SPUtil 1.55e	151855	57.93	56.91	57.66—.86	Suncorg .84m	124115	13.02	12.52	12.72—.62	TaiwSemi .73e	83798	80.65	79.09	80.59+.36	TevaPhrm .73e	139142	9.28	8.82	8.95—.53	Twitter	137348	40.20	39.22	39.90—.25	UberTch	190821	36.58	35.12	36.49—.63	USNGas	96328	12.28	11.63	12.18+.32	USSteel .04	182328	8.56	7.92	7.96—.86	VICIPr 1.32	93232	23.51	22.71	23.01—.80	ValeSA .29e	414961	11.31	10.87	11.13—.38	VanEGold .06e		306655	40.79	39.37	39.84—1.52	VanEJrGld	148951	59.26	56.88	57.45—3.16	VangEmg 1.10e		117888	43.33	42.61	43.33—.79	VangFTSE 1.10e		104595	40.78	40.28	40.74—1.24	Vereit .31	144481	6.68	6.25	6.25—.46	VerizonCm 2.52f		158289	60.08	59.02	59.61—.74	VirgnGal	107084	16.99	15.90	16.48—.73	Visa 1.20	96521	201.25	194.70	197.45—5.16	WalMart 2.16f		157122	137.24	135.29	137.07+1.78	WellsFargo .40m		559609	24.52	23.72	24.04—1.09	WmsCos 1.60	136771	20.71	20.03	20.67—.07	Yamanag .06f	202303	6.03	5.72	5.85—.27