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 |
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 |
Copyright © 2019 The Associated Press. All rights reserved. This material may not be published, broadcast, written or redistributed.