BC-150-actives-f
CLOSING MOST ACTIVE STOCKS | ||||
---|---|---|---|---|
NEW YORK (AP) — Tuesday’s prices for | ||||
NYSE listed most active stocks: | ||||
SalesHighLowCloseChg | ||||
AESCorp .66 | 89511 | 13.91 | 13.35 | 13.75+.04 |
AMCEntrs | 234334 | 10.26 | 9.15 | 9.86+.53 |
AT&TInc 1.11 | 347565 | 14.59 | 14.29 | 14.58+.17 |
AbbottLab 2.04 | 82842 | 93.01 | 91.26 | 92.14-.04 |
Alibaba | 81410 | 84.36 | 82.56 | 83.91-.40 |
AllyFincl 1.20f | 82440 | 25.75 | 24.82 | 25.40+.27 |
Ambev .05e | 87759 | 2.57 | 2.51 | 2.52-.04 |
Amcor .48 | 84451 | 8.92 | 8.78 | 8.85-.04 |
ArkInnova .78e | 136829 | 39.44 | 38.00 | 39.18+.65 |
Avantor | 94584 | 21.82 | 21.32 | 21.55-.02 |
BPPLC 1.74f | 88637 | 40.82 | 40.31 | 40.81+.59 |
BcoBrad .04a | 156452 | 2.95 | 2.87 | 2.89-.05 |
BkofAm .96f | 952981 | 27.87 | 26.72 | 27.62+.63 |
BkNYMel 1.88f | ||||
171576 | 43.92 | 39.66 | 43.44+1.60 | |
Barclay .15e | 92118 | 7.65 | 7.51 | 7.59+.05 |
BarrickGld 2.82e | ||||
186000 | 16.43 | 15.77 | 16.42+.61 | |
BaytexEn | 73021 | 4.46 | 4.29 | 4.37+.02 |
BostonSci | 74238 | 51.04 | 49.49 | 50.46+.36 |
BrMySq 2.28 | 132233 | 57.65 | 56.98 | 57.37+.20 |
Carnival | 223786 | 12.66 | 12.23 | 12.50+.14 |
CarrGlb .74f | 73231 | 53.37 | 52.34 | 52.90-.25 |
ChrgePt | 180625 | 3.65 | 3.30 | 3.64+.26 |
Chevron 6.04f | ||||
75317 | 168.20 | 164.65 | 167.59+2.19 | |
Citigroup 2.12f | 202523 | 41.67 | 40.60 | 41.20+.25 |
Clarivate | 100566 | 7.26 | 6.79 | 6.99-.19 |
CocaCola 1.84f | 164503 | 54.10 | 53.21 | 54.07+.64 |
ColgPalm 1.92 | 100845 | 72.29 | 71.22 | 72.08-.07 |
DeltaAir .40 | 102971 | 35.19 | 34.27 | 34.68+.26 |
DevonE .80f | 94737 | 49.94 | 48.98 | 49.93+.53 |
DxSCBer | 115371 | 33.57 | 30.100 | 31.77-1.15 |
DirSPBr | 230540 | 15.30 | 14.71 | 14.92 |
DxSOXBr | 808202 | 11.48 | 10.50 | 10.73+.26 |
DxTcBr | 91372 | 15.28 | 14.39 | 14.63+.20 |
DirSPXBr | 94520 | 14.71 | 14.53 | 14.60+.02 |
DxBiotBll | 312943 | 3.48 | 3.22 | 3.31 |
DxSOXBl | 897832 | 19.76 | 17.91 | 19.30-.51 |
Dir30TrBul | 555093 | 4.31 | 4.14 | 4.26-.15 |
DrxSCBull .41e | ||||
153354 | 28.27 | 26.18 | 27.63+.96 | |
DrxSPBull | 141849 | 83.56 | 80.35 | 82.37-.06 |
Disney | 99701 | 86.29 | 85.31 | 86.20+.49 |
E2open | 74824 | 3.13 | 2.90 | 3.11+.10 |
Enbridge 2.67 | 76974 | 33.02 | 32.43 | 32.59-.56 |
EgyTrnsfr 1.23f | ||||
104119 | 13.98 | 13.84 | 13.84-.06 | |
ExxonMbl 3.64 | ||||
197455 | 111.80 | 109.68 | 111.39+1.44 | |
FstHorizon .60 | 92130 | 10.98 | 10.54 | 10.87+.26 |
FordM .60a | 404658 | 12.17 | 11.85 | 12.04+.11 |
FrptMcM .30 | 113324 | 36.67 | 35.21 | 36.48+.63 |
fuboTV | 111428 | 2.72 | 2.48 | 2.70+.17 |
Gap .60f | 97759 | 12.70 | 11.90 | 12.46+.41 |
GenMotors .36 | 198068 | 30.61 | 29.78 | 30.33+.27 |
GinkgoBi | 146507 | 1.77 | 1.64 | 1.74+.06 |
GpTelevisa | 97703 | 2.91 | 2.59 | 2.60-.28 |
HPEnt .48 | 73746 | 17.13 | 16.85 | 16.98-.13 |
Hubbell 4.48 | ||||
111903 | 304.73 | 298.75 | 299.65-4.38 | |
iShBrHiY | 74278 | 34.20 | 34.05 | 34.07-.16 |
iShBrazil .67e | 191173 | 31.01 | 30.31 | 30.64-.13 |
iShSilver | 163867 | 21.09 | 20.73 | 20.92+.24 |
iShChinaLC .87e | ||||
224824 | 26.56 | 26.28 | 26.45-.20 | |
iShUSAgBd 2.65e | ||||
81707 | 92.69 | 92.35 | 92.45-.67 | |
iShEMkts .59e | 242516 | 38.23 | 37.82 | 38.04-.10 |
iShiBoxIG 3.87 | ||||
242203 | 100.22 | 99.56 | 99.88-.80 | |
iShCorUSTr .33 | ||||
226723 | 21.78 | 21.72 | 21.75-.13 | |
iSh20yrT 3.05 | 528972 | 85.63 | 84.51 | 85.25-.95 |
iSEafe 1.66e | 121551 | 69.29 | 68.35 | 68.97+.04 |
iShiBxHYB 5.09 | ||||
509487 | 72.61 | 72.29 | 72.39-.34 | |
iShR2K 1.77e | ||||
396521 | 176.42 | 171.90 | 174.95+1.93 | |
iShREst 2.76e | 106603 | 79.82 | 78.26 | 78.80-.22 |
iShCorEafe 1.56e | ||||
88765 | 64.49 | 63.62 | 64.23+.03 | |
iShCorEM .95e | 75516 | 47.87 | 47.39 | 47.67-.11 |
ItauUnH | 149366 | 5.49 | 5.38 | 5.42-.04 |
JPMorgCh 4.20f | ||||
114788 | 149.31 | 146.79 | 147.53-.32 | |
JohnJn 5.19f | ||||
122386 | 158.95 | 154.61 | 156.09-1.44 | |
Kenvuen | 187498 | 19.90 | 19.01 | 19.78+.24 |
Keycorp .82f | 212948 | 11.19 | 10.59 | 11.08+.36 |
KindMorg 1.11f | 152520 | 17.44 | 17.24 | 17.33+.05 |
Kinrossg .12 | 121986 | 5.32 | 5.10 | 5.31+.16 |
KrSChIn 2.58e | ||||
113741 | 27.35 | 26.85 | 27.10-.37 | |
LloydBkg .16e | 112689 | 2.13 | 2.08 | 2.12+.01 |
LumenTch | 117590 | 1.43 | 1.33 | 1.42+.07 |
Macys .66f | 127685 | 11.59 | 10.88 | 11.47+.53 |
MarathnO .40f | 95273 | 28.96 | 28.41 | 28.63+.18 |
MedProp .60m | 112241 | 5.16 | 4.88 | 5.06+.07 |
Medtrnic 2.72f | 79359 | 73.24 | 71.33 | 72.81+1.06 |
MorgStan 3.10 | 123066 | 80.63 | 77.98 | 80.33+1.60 |
NCRAtln | 154855 | 22.82 | 19.75 | 21.34 |
NYCmtyB .68 | 96452 | 10.98 | 10.66 | 10.86+.12 |
NewmntCp 1.60m | ||||
93516 | 40.94 | 40.01 | 40.47+.42 | |
NextEraEn 1.87f | ||||
133638 | 54.84 | 53.55 | 54.17-.21 | |
NikeB 1.36 | 92529 | 103.59 | 101.97 | 103.01+.97 |
NokiaCp .19e | 268357 | 3.53 | 3.47 | 3.49-.11 |
Nomura | 81518 | 4.06 | 3.95 | 4.02+.02 |
NorwCruis | 100397 | 15.25 | 14.73 | 15.14+.18 |
NuHldg | 202375 | 7.99 | 7.78 | 7.88-.02 |
OcciPet .72f | 72737 | 65.70 | 64.99 | 65.53+.16 |
OntoInno | 95521 | 129.72 | 121.41 | 127.83-1.50 |
Organon 1.12 | 680027 | 16.94 | 16.30 | 16.44-.42 |
PG&ECp | 105469 | 16.46 | 16.20 | 16.35-.06 |
Pagsegur | 127492 | 7.91 | 7.63 | 7.80+.09 |
Palantir | 541669 | 18.03 | 16.91 | 17.84+.48 |
PermResn | 75215 | 15.27 | 14.92 | 15.16+.13 |
Petrobras 2.87e | ||||
224801 | 16.22 | 15.76 | 16.16+.37 | |
Pfizer 1.60f | 400045 | 33.19 | 32.20 | 32.75-.52 |
80963 | 28.26 | 27.43 | 28.00+.49 | |
PrShFuts | 286873 | 16.66 | 15.17 | 16.11+.58 |
PrUlSP500 | 104412 | 43.99 | 42.30 | 43.35-.04 |
ProShtQQQ | 289420 | 10.76 | 10.58 | 10.63+.04 |
ProShSP | 266471 | 14.35 | 14.16 | 14.23 |
PrUShD3 | 75602 | 25.47 | 24.77 | 25.10-.04 |
RaythTch 2.36f | 80321 | 74.92 | 73.35 | 73.89-.09 |
RegionsFn .96f | 83434 | 16.98 | 16.44 | 16.79+.25 |
Roblox | 89191 | 31.21 | 30.00 | 31.00+.59 |
SpdrGold | 82231 | 179.13 | 177.98 | 178.29+.33 |
S&P500ETF 4.13e | ||||
751183 | 438.14 | 432.45 | 436.02-.02 | |
SpdrBiot .44e | 96422 | 71.47 | 69.59 | 70.30+.09 |
SpdLgTr | 79068 | 25.30 | 24.99 | 25.20-.28 |
SpdrS&PRB .74e | ||||
215783 | 42.92 | 41.11 | 42.33+.88 | |
SpdrRetl .49e | ||||
111162 | 61.74 | 59.86 | 61.26+1.04 | |
Schwab 1f | 159875 | 54.31 | 52.07 | 53.69-.03 |
Shopify | 79161 | 54.46 | 52.49 | 54.17+.89 |
SnapIncA | 248097 | 9.77 | 9.54 | 9.69-.03 |
SwstnEngy | 874804 | 7.40 | 6.77 | 7.33+.56 |
Square | 115554 | 46.38 | 44.09 | 45.90+1.14 |
SPHlthC 1.01e | ||||
91497 | 131.71 | 130.44 | 130.99-.18 | |
SPCnSt 1.28e | 131901 | 67.91 | 67.22 | 67.78+.29 |
SPEngy 2.04e | 201975 | 91.41 | 89.86 | 91.13+.94 |
SPDRFncl .46e | ||||
419118 | 33.94 | 33.40 | 33.72+.16 | |
SPInds 1.12e | ||||
107071 | 103.82 | 102.33 | 103.15+.32 | |
SPTech .78e | 76584 | 170.34 | 166.90 | 169.46-.79 |
SPUtil 1.55e | 184789 | 60.13 | 59.31 | 59.75-.16 |
TaiwSemi 1.56e | 79761 | 91.70 | 88.52 | 91.00-.22 |
Transocn | 72900 | 7.66 | 7.47 | 7.58+.07 |
TruistFn 2.08 | 127346 | 29.89 | 28.51 | 29.82+.82 |
Tuppwre 1.08 | 268585 | 2.49 | 2.13 | 2.18+.16 |
UberTch | 173294 | 45.26 | 44.05 | 44.38-.33 |
UndrArm | 98199 | 7.55 | 6.93 | 7.38+.38 |
USBancrp 1.92 | ||||
367208 | 36.21 | 32.42 | 34.89+2.27 | |
USNGas | 155915 | 7.25 | 7.09 | 7.18-.10 |
UntySftw | 90999 | 29.34 | 27.94 | 28.97+.59 |
VFCorp 1.20m | ||||
227287 | 18.59 | 16.08 | 18.45+2.26 | |
ValeSA 3.08e | 190384 | 13.54 | 13.14 | 13.46+.11 |
VanEGold .06e | 175988 | 29.57 | 28.83 | 29.53+.53 |
VanEJrGld | 73146 | 34.74 | 33.75 | 34.62+.62 |
VangEmg 1.10e | 76074 | 39.34 | 38.96 | 39.14-.17 |
VangFTSE 1.10e | ||||
150630 | 43.85 | 43.24 | 43.65+.01 | |
VerizonCm 2.66f | ||||
211623 | 31.54 | 31.10 | 31.51+.26 | |
VirgnGal | 94040 | 1.85 | 1.70 | 1.83+.08 |
VMware 26.81p | ||||
106327 | 169.21 | 157.17 | 165.10-13.78 | |
WellsFargo 1.20f | ||||
169811 | 42.37 | 41.43 | 41.98+.33 | |
WmsCos 1.79f | 83991 | 36.22 | 35.66 | 35.90+.17 |
Xpeng | 74974 | 15.67 | 15.10 | 15.38+.03 |