BC-150-actives-f

| September 24, 2020 3:06 PM

CLOSING MOST ACTIVE STOCKS	NEW YORK (AP) — Thursday's prices for	NYSE listed most active stocks:	SalesHighLowCloseChg	AESCorp .57f	74520	18.13	17.42	17.96+.20	AT&TInc 2.08f	329962	28.26	27.75	28.04+.17	AbbottLab 1.44		75711	103.53	100.47	100.92—1.81	AbbVie 4.72	99573	87.00	85.32	85.91—1.23	Alibaba	95279	271.25	267.33	269.73—3.22	Ambev .05e	214381	2.35	2.21	2.31+.07	Annaly 1e	192263	7.29	7.01	7.14—.05	AnteroRes 1	95600	3.23	2.96	3.11+.16	BPPLC 2.46f	167021	18.16	17.71	17.93—.04	BcoBrad .06a	166985	3.61	3.44	3.56+.12	BcoSantSA .21e	137300	1.85	1.78	1.82+.03	BkofAm .72	531294	23.82	22.95	23.34+.08	BarrickGld 2.82e		203651	27.77	26.83	27.65+.51	BlackBerry	172787	5.34	4.71	4.75—.05	Boeing	268240	150.31	145.02	146.05—5.13	BostonSci	92703	37.54	36.86	37.12—.60	BrMySq 1.80	103347	58.82	57.70	58.25—.74	CarMax	74040	100.25	91.70	94.28—11.65	Carnival	325527	14.17	13.40	13.74—.39	Cemex .29t	93360	3.62	3.44	3.56+.03	Chevron 5.16	149982	73.03	70.50	71.80—.15	Cinemark 1.44f	108736	10.25	9.29	9.94—.56	Citigroup 2.04	312118	42.60	41.29	42.19+.34	ClevCliffs .24	105548	5.95	5.58	5.71—.16	CocaCola 1.64	167450	49.10	47.56	48.70+.49	Coty .50	193812	2.90	2.65	2.77—.15	DeltaAir	216380	29.51	27.92	29.01—.55	DevonE .44	91070	9.14	8.43	8.96+.28	DxSCBear	233392	19.97	18.21	19.17+.02	DxGlMBrrs	108296	12.91	11.35	11.58—.77	DxDGlBrrs	94012	21.24	19.23	19.52—1.08	DirSPBear	611580	6.65	6.22	6.41—.07	DrxSCBull .41e		173965	28.65	26.14	27.28+.01	DrxSPBull	95967	48.99	45.93	47.55+.35	Disney 1.76	83697	123.80	120.78	122.49—.79	EKodak	178395	9.69	7.82	8.77—.16	EgyTrnsfr 1.22	212734	5.70	5.34	5.52—.04	EntProdPt 1.78	97339	15.57	14.90	15.37+.04	ErosIntl	127492	2.23	1.40	2.22—.04	ExxonMbl 3.48	267036	34.82	33.76	34.32—.07	Farfetch	102893	23.85	22.41	23.00—.94	FMajSilvg	78226	10.36	9.50	10.26+.52	FordM	594512	6.76	6.41	6.66+.02	FrptMcM	289624	15.59	14.67	15.38+.61	GameStop 1.52	79251	9.81	9.01	9.14—.90	GenElec .04	950422	6.18	6.00	6.06—.05	GenMotors	123874	29.59	28.24	29.11—.23	HPInc .70	89497	18.42	17.83	18.15—.17	Hallibrtn .18m	200353	12.77	12.01	12.52—.13	HarmonyG .05	82095	5.23	4.86	5.14+.15	HeclaM .01e	81562	5.05	4.60	4.97+.25	vjHertzGl	73913	1.28	1.18	1.21—.05	HPEnt .60e	110377	9.24	8.84	9.13+.06	HostHotls .85a	85907	10.37	10.04	10.19—.05	ICICIBk .19e	108476	9.40	9.16	9.30—.19	iPtShFut	273717	27.00	25.74	26.19—.51	iShGold	278623	17.91	17.66	17.82+.07	iShBrazil .67e	388285	29.21	27.94	28.81+.75	iShSilver	718735	21.73	20.45	21.56+.39	iShChinaLC .87e		201254	41.31	40.90	41.11—.52	iShEMkts .59e	455187	43.20	42.43	42.90—.20	iShiBoxIG 3.87		205950	134.81	134.23	134.36—.34	iSh20yrT 3.05		82769	165.12	164.62	165.12+.63	iSEafe 1.66e	238234	63.28	62.45	62.87—.06	iShiBxHYB 5.09		387457	83.34	82.56	83.10+.05	iShR2K 1.77e	316897	146.53	142.09	144.07	iShREst 2.76e	75565	78.12	76.36	77.05+.34	iShCorEafe 1.56e		83128	59.84	59.07	59.46—.06	Infosys	88734	13.20	13.02	13.05—.54	Invesco .62	209745	10.87	10.08	10.80+.38	InvMtgCap .08m	79791	2.74	2.53	2.70+.10	iShJapan	87481	58.90	58.28	58.67—.23	iSTaiwn	86981	43.45	42.55	43.20—.69	iShCorEM .95e	122810	51.68	50.77	51.36—.20	ItauUnH	325696	4.21	3.99	4.12+.13	JPMorgCh 3.20	183080	94.30	91.38	92.66—.08	KindMorg 1.05	143487	12.44	11.97	12.28+.05	Kinrossg	186970	8.85	8.05	8.84+.62	LloydBkg .47a	87962	1.23	1.19	1.21+.02	MGM Rsts .01	115681	21.71	20.66	21.19—.19	Macys	204332	6.21	5.89	6.03—.08	MarathnO .20	285488	4.40	4.02	4.31+.10	MarathPt 2.32	94492	29.15	27.57	28.62—.11	Merck 2.44	73733	83.48	81.85	83.15+.52	MorgStan 1.40	98163	47.42	45.86	46.61+.19	NikeB	.98	133796	127.54	123.30	124.75—2.36	NokiaCp .19e	192463	3.88	3.81	3.84—.04	Nordstrm	115057	12.33	11.72	12.12—.11	NorwCruis	232928	15.00	14.15	14.63—.54	OcciPet .04m	227248	10.87	10.16	10.64+.23	Oracle .96	93368	59.90	58.29	59.30+.34	OwensMin .01	179387	22.16	19.10	20.31+6.52	PG&ECp	147219	9.80	9.31	9.79+.19	ParsleyEn .20	94447	9.25	8.67	9.06+.17	PartyCity	99830	3.12	2.64	2.69—.50	PetrbrsA	106135	7.52	7.14	7.39+.17	Petrobras	258447	7.71	7.32	7.63+.17	Pfizer 1.52	197643	36.04	35.54	35.76—.24	Pinterest	163702	39.80	38.06	38.49—1.06	PlainsAAP .72m	82149	5.63	5.26	5.46—.15	ProShtQQQ	100960	17.63	17.14	17.34—.10	ProShSP	141788	21.31	20.85	21.05—.07	PrUShSP	282473	17.53	16.78	17.12—.10	PrUShD3	111021	20.86	19.58	20.19—.15	RaythTch 2.94	77310	58.32	56.62	57.38—.95	RiteAid	139536	12.83	10.85	10.98—2.37	RoyDShllA 1.09m		95127	26.88	26.06	26.54+.42	SpdrGold	116711	176.24	173.77	175.44+.65	S&P500ETF 4.13e		764231	326.80	319.80	323.50+.86	SpdrShTHiY 1.58		78976	25.74	25.58	25.65—.01	SpdrRetl .49e	86667	49.36	48.02	48.53—.75	Schlmbrg .50	177482	17.08	15.93	16.62+.01	SlackTc	91404	26.97	25.64	26.59+.22	SnapIncA	194145	24.95	24.02	24.32—1.05	SwstAirl .72	107817	37.42	35.82	36.86—.69	SwstnEngy	148796	2.67	2.47	2.55+.03	SpiritAir	87705	16.00	15.06	15.71—.37	Square	129830	155.92	148.00	152.31+2.72	SPMatls .98e	110044	62.54	60.93	61.91+.44	SPHlthC 1.01e		84346	101.90	100.77	101.39—.51	SPCnSt 1.28e	91407	63.04	61.83	62.71+.46	SPEngy 2.04e	348804	30.75	29.54	30.20—.01	SPDRFncl .46e		565015	23.58	22.94	23.25+.05	SPInds 1.12e	121110	76.21	74.35	75.36+.11	SPTech .78e		159111	112.66	109.49	111.28+.62	SPUtil 1.55e	156634	58.18	56.72	57.77+.64	Suncorg .84m	82898	12.95	12.20	12.78+.31	TaiwSemi .73e	99350	78.100	76.17	78.38+.46	TeckResg .19e	75192	14.11	13.48	13.91+.16	TortAcq	76042	45.20	33.21	40.50—4.36	Twitter	276336	45.07	42.66	43.14—2.19	Tyson 1.68	77994	57.50	56.27	56.90—.19	UberTch	163665	34.00	32.89	33.35—.20	UndrArm	86310	11.32	10.75	11.01—.42	USSteel .04	98701	7.29	6.87	7.07—.10	ValeSA .29e	731516	10.86	10.55	10.70+.05	VanEGold .06e		352702	38.91	37.08	38.69+1.06	VnEkRus .01e	82374	21.25	20.92	21.06+.03	VanEJrGld	133715	55.26	51.92	54.84+1.72	VangEmg 1.10e		136622	42.42	41.71	42.16—.12	VangFTSE 1.10e		132382	40.52	39.97	40.25—.06	Vereit .31	74327	6.30	6.10	6.13+.05	VerizonCm 2.52f		108243	59.56	58.65	59.19+.28	Vipshop	95121	16.96	16.32	16.73—.19	VirgnGal	118523	16.34	14.92	15.92+.19	Visa 1.20	98614	197.67	193.13	195.52+.15	WalMart 2.16f		97421	137.80	135.07	136.70+.71	WellsFargo .40m		432635	23.72	22.56	23.32+.49	WmsCos 1.60	97532	20.18	19.34	19.93+.02	Yamanag .06f	181519	5.67	5.26	5.65+.28