BC-150-actives-f

CLOSING MOST ACTIVE STOCKS
NEW YORK (AP) — Monday’s prices for
NYSE listed most active stocks:
SalesHighLowCloseChg
AKSteel	87458	2.35	2.14	2.16—.16
AT&TInc 2.04f	411100	28.29	27.36	27.36—.95
Alibaba	112407	134.57	129.77	131.89—.11
AlpAlerMLP 1.35e	221889	8.65	8.32	8.32—.40
Altria 3.44f	x95486	48.26	47.50	47.56—.73
Ambev .05e	75101	3.89	3.82	3.82—.02
Annaly 1.20e	118981	9.92	9.57	9.71—.18
Aphrian	71868	5.67	4.55	5.55+.70
AuroraCn	78742	5.09	4.58	5.00+.12
BPPLC 2.38	69132	37.76	36.58	36.65—1.02
BcoBrads .06a	58053	9.65	9.42	9.42—.16
BkofAm .60	648590	23.21	22.66	22.73—.64
BkNYMel 1.12f	72284	45.52	44.22	44.49—.15
BiPVxSTrs	342180	49.45	47.42	49.35+2.19
BarrickG .28f	96469	13.70	13.21	13.64+.52
BlackBerry	55636	6.94	6.57	6.77—.14
Blackstone 2.19e
	58869	29.66	28.07	28.98+.47
BrMySq 1.64f	55808	49.69	48.75	48.76—1.06
CVSHealth 2	63142	64.44	62.81	62.92—.78
CntryLink 2.16	109158	14.85	14.37	14.52—.38
ChesEng	420290	1.92	1.71	1.73—.17
Chevron 4.48
	56195	104.15	100.91	100.99—3.22
CgpVelLCrd	95175	8.84	8.18	8.22—.82
Citigroup 1.80f	219708	50.25	48.48	49.26—.98
CocaCola 1.56	107337	47.87	45.83	45.96—1.61
ConAgra .85	88656	22.15	20.81	20.96—1.19
DenburyR	96040	1.54	1.42	1.43—.12
DeutschBk .83e	63955	7.94	7.76	7.91+.04
DxGBullrs	91618	17.60	16.58	17.59+1.46
DrGMBllrs .09e	76897	8.95	8.47	8.90+.72
DirSPBears	87323	38.23	35.58	38.16+2.79
DxBiotBllrs	62019	26.94	24.00	25.21—.34
DxSCBearrs	224166	18.67	17.60	18.62+.95
DxFnBrrs	86640	16.64	15.68	16.62+1.14
DrxSPBulls	77494	29.71	27.48	27.54—2.37
DirxEnBull	56727	14.22	12.75	12.78—1.72
Disney 1.76f	71329	103.90	100.35	100.35—3.87
DowDuPnt 1.52	83549	50.62	49.00	49.09—1.50
EnCanag .06	96113	5.39	5.09	5.11—.27
EgyTrnsfr 1.22	138726	12.23	11.68	11.80—.44
ENSCO .04	76254	3.45	3.27	3.27—.10
EntProdPt 1.73	71289	24.07	23.39	23.51—.84
ExxonMbl 3.28
	142628	67.53	65.44	65.51—2.61
FordM .60a	387095	8.01	7.61	7.63—.42
FrptMcM .20	97243	10.08	9.72	9.78—.27
GenElec .04m	700104	7.13	6.90	6.92—.23
GenMotors 1.52	91101	32.94	32.25	32.37—.61
Goldcrpg .24	70688	9.74	9.30	9.68+.44
HPInc .64f	63263	19.89	19.32	19.38—.27
Hallibrtn .72	84959	25.94	25.14	25.14—.71
Hess 1	74289	40.86	36.43	36.43—5.06
iShGold	132513	12.18	12.11	12.15+.12
iShBrazil .67e	100792	37.32	36.53	36.63—.51
iShSilver	63039	13.91	13.79	13.87+.13
iShSPTUSs	69048	54.50	53.23	53.25—1.36
iShChinaLC .87e
	170811	39.23	38.60	38.67—.31
iSCorSP500 4.38e
	64189	242.00	236.04	236.09—6.26
iShUSAgBd 2.65e
	71960	106.00	105.81	105.86+.07
iShEMkts .59e	507094	38.72	38.16	38.16—.36
iSh20yrT 3.05
	83774	121.42	120.91	121.32+.60
iSEafe 1.66e	471203	57.79	56.84	56.89—.67
iShiBxHYB 5.09
	188536	80.35	79.63	79.63—.60
iShR2K 1.77e
	285757	128.47	125.84	125.88—2.49
iShChina .61e	67891	52.42	51.60	51.63—.43
iSUSAMinV .87e
	90836	51.10	49.74	49.77—1.42
iShREst 2.76e	94582	74.67	71.97	72.00—2.69
iShCrSPSs	64938	66.53	65.09	65.14—1.23
iShCorEafe 1.56e
	167815	53.90	53.02	53.06—.62
Infosyss	85906	9.24	9.07	9.08—.02
iShJapanrs	163866	49.65	48.99	49.12—.54
iShCorEM .95e	187012	46.65	46.01	46.02—.37
ItauUnHs	60012	8.79	8.60	8.63—.13
JPMorgCh 2.24f
	170092	94.22	92.14	92.14—2.03
JohnJn 3.60	75318	128.00	121.00	122.84—5.25
Keycorp .56	69260	14.31	13.82	13.82—.48
KindMorg .80	140961	15.49	14.71	14.71—.86
Kinrossg	147269	3.34	3.13	3.30+.18
LloydBkg .47a	82632	2.51	2.45	2.48
MarathnO .20	71479	13.36	12.66	12.66—.79
Merck 2.20f	110361	72.90	70.89	71.15—1.75
MetLife 1.68	66129	39.24	37.91	38.24—.39
MorgStan 1.20	114444	38.00	36.74	37.01—.67
Nabors .24	105614	2.01	1.86	1.89—.10
NikeB s .88f	85514	71.93	68.08	68.10—4.27
NokiaCp .19e	189670	5.53	5.46	5.49
OasisPet	72777	5.03	4.74	4.74—.29
Oracle .76	172303	43.82	42.68	42.69—1.31
PG&ECp 2.12f	60539	23.60	22.30	23.15+.40
Pandora	58416	7.89	7.58	7.72+.01
Penney	65555	1.08	1.00	1.02—.07
Petrobras	76633	12.49	12.09	12.10—.28
Pfizer 1.44f	187648	41.96	40.52	40.55—1.38
PhilipMor 4.56	66469	67.04	65.71	65.97—.24
PUltSP500s	77915	31.30	28.97	29.00—2.48
ProctGam 2.87	73962	90.66	86.88	87.36—3.61
ProShSPrs	152995	33.59	32.79	33.59+.87
PrUShSPrs	111118	49.43	47.07	49.43+2.54
PrUShD3rs	84761	24.00	22.41	23.89+1.76
RegionsFn .56	73300	12.86	12.53	12.57—.29
SpdrDJIA 3.98e
	70239	223.31	217.88	218.10—5.99
SpdrGold	97363	120.14	119.57	120.02+1.30
S&P500ETF 4.13e
	1473115	240.84	234.27	234.34—6.36
SpdrBiots .44e	55665	66.87	64.38	65.42—.32
SpdrLehHY 2.30
	122862	33.28	32.95	32.95—.25
SpdrS&PRB .74e
	79493	45.19	44.22	44.22—.85
SpdrOGEx .73e
	128514	25.09	24.10	24.12—1.23
Schlmbrg 2	140374	35.88	35.00	35.19—.51
SchwUSMkt .96e
	57440	57.60	56.21	56.21—1.54
SchUSLgCo .54e	57769	32.75	31.99	32.01—.88
SchwIntEq .71e	74677	27.85	27.43	27.44—.32
Schwab .52	66551	39.23	38.25	38.25—.89
SnapIncAn	151313	5.35	4.96	5.18+.19
SwstnEngy	112631	3.40	3.24	3.25—.18
Sprint	139286	5.76	5.56	5.61—.18
Squaren	113318	52.50	49.82	50.72—1.79
SPMatls .98e	113282	48.66	47.31	47.34—1.26
SPHlthC 1.01e
	142355	82.44	80.65	80.70—1.98
SPCnSt 1.28e	230868	50.22	48.69	48.73—1.45
SPConsum 1.12e
	84390	94.15	91.73	91.98—1.78
SPEngy 2.04e	156059	55.72	53.79	53.84—2.27
SPDRFncl .46e
	717526	22.75	22.28	22.31—.48
SPInds 1.12e	158002	61.95	60.29	60.34—1.91
SPTech .78e	211170	59.36	57.57	57.62—1.58
SpdrRESel	106410	31.10	29.80	29.81—1.14
SPUtil 1.55e	226653	54.11	51.35	51.56—2.25
TaiwSemi .73e	62885	35.89	35.27	35.29—.42
TevaPhrm .73e	115901	14.96	14.59	14.59—.51
Transocn	90627	6.58	6.33	6.34—.15
Twitter	182083	27.27	26.26	26.45—.86
USBancrp 1.48	68304	44.64	43.65	43.76—.85
USOilFd	215981	9.52	9.28	9.29—.28
ValeSA .29e	112240	13.03	12.59	12.60—.30
VanEGold .06e	605070	21.11	20.65	21.09+.65
VEckOilSvc .47e
	57162	13.78	13.32	13.32—.33
VanEJrGld	146231	29.90	29.31	29.88+.94
VangTotBd 2.06e
	60310	79.00	78.73	78.82—.18
VangTSM 2.17e
	144885	122.54	119.67	119.70—3.79
VangSP500 3.81e
	84935	220.80	215.07	215.07—6.09
VangREIT 3.08e
	93357	74.33	71.68	71.74—2.65
VangAllW 1.34e
	100533	44.86	44.20	44.23—.88
VangEmg 1.10e
	205819	37.80	37.30	37.32—.55
VangFTSE 1.10e
	290005	36.41	35.84	35.84—.78
Vereit .55	66097	7.30	6.98	7.02—.29
VerizonCm 2.41f
	150772	55.04	52.94	53.05—1.87
Vipshop	63882	5.52	5.15	5.27+.07
Visa s 1f	86176	125.21	121.60	121.73—2.53
WalMart 2.08f	61103	87.57	85.78	85.82—1.31
WellsFargo 1.72f
	180498	45.10	43.60	43.60—1.52
WmsCos 1.36	69617	21.66	20.58	20.58—1.20
Yamanag .02	115171	2.43	2.33	2.42+.08

BC-150-actives-f

More News

Play Now

Fun & Games