September 25, 2024

BC-150-actives-f

AP News, Associated Press

Daily headlines, straight to your inboxRead it online first and stay up-to-date, delivered daily at 7 AM

CLOSING MOST ACTIVE STOCKS
NEW YORK (AP) — Wednesday's prices for
NYSE listed most active stocks:
SalesHighLowCloseChg
AESCorp .69	83757	19.63	19.16	19.53+.42
AMCEnt	122732	4.52	4.36	4.38—.14
AT&TInc 1.11	282924	21.74	21.52	21.56—.03
Alibaba 2.66e	187523	96.18	94.06	95.46—1.73
Altria 4.08f	71449	51.47	50.93	51.04—.15
Ambev .05e	287272	2.38	2.31	2.33
Annaly 2.60	82750	20.51	20.30	20.30—.27
ArcdLithn	91642	2.68	2.57	2.59+.01
ArchrAvi	128297	3.08	2.90	2.91—.13
BPPLC 1.74	87928	32.42	31.66	31.68—1.15
BcoBrad .04a	526549	2.62	2.58	2.60+.02
BkofAm 1.04f	288562	39.41	38.94	39.25—.20
Barclay .54e	81648	12.21	11.96	11.97—.25
BarrickGld .40e
	228811	20.76	20.41	20.70+.27
BaytexEn .06e	147545	3.16	3.01	3.01—.16
BlackBerry	69712	2.44	2.36	2.39—.06
Boeing	95201	157.22	152.05	152.22—3.59
BrMySq 2.40	153131	51.37	49.11	49.95—.99
CNHIndl .39e	102578	11.24	10.95	10.96—.29
CVSHealth 2.66
	112698	59.33	58.32	58.64+.56
Carnival	327917	18.69	17.99	18.04—.69
CenovusE 1.57a	91387	17.33	16.89	17.00—.36
ChrgePt	89899	1.41	1.34	1.35—.07
Chevron 6.52
	78749	147.41	143.50	143.97—3.48
Chipotles	84147	58.45	57.63	58.38+.42
Citigroup 2.24f	127557	61.29	60.11	60.38—.99
ClevCliffs	112040	12.47	12.13	12.25—.18
CocaCola 1.94	123263	71.92	71.31	71.45+.12
Coeur	90100	7.72	7.33	7.43—.04
Coupang	76173	25.14	24.61	24.89—.05
DellC 1.78	84893	120.24	117.07	120.17+2.86
DeltaAir .60	92007	49.19	47.96	48.75+.95
DevonE .88	83646	40.89	39.77	39.80—1.21
DxSOXBrrs	510776	21.75	20.61	21.03—.42
Dir20Blrs	71613	58.22	57.30	57.36—1.56
DirChiBll	95211	31.30	29.77	30.23—2.62
DxSCBer	232961	14.10	13.55	14.07+.50
DirSPBr	281354	6.81	6.70	6.76+.04
DxTcBr	144573	5.53	5.36	5.44—.05
DxDGlBr	163216	5.01	4.88	4.96+.01
DxSOXBl	714106	36.46	34.65	35.74+.67
DrxSCBull .41e
	146321	44.22	42.42	42.54—1.56
Disney .30p	83995	94.44	93.35	93.92+.23
EdwLfSci	87372	66.82	65.09	65.41—.92
EgyTrnsfr 1.28f	99133	16.25	16.09	16.20—.01
ExxonMbl 3.80
	138077	117.05	114.04	114.77—2.28
FstHorizon .60	78940	15.37	15.17	15.26—.02
FMajSilvg .02e	105431	6.55	6.37	6.40—.08
FordM .60a	739701	10.59	10.32	10.42—.45
FrptMcM .30	124525	48.98	48.14	48.31—.41
FullTrck	129353	8.44	8.23	8.26—.16
GenMotors .48f
	229047	46.44	44.98	45.73—2.34
GlobPay 1	80086	101.00	96.01	97.06—6.75
Hallibrtn .68	143516	29.86	28.66	28.87—1.10
Hanesbds .60	94810	6.98	6.71	6.90+.03
HawaiiEl 1.44f	111544	10.19	9.84	9.98+.08
HeclaM .03e	138093	7.20	6.99	7.07
HPEnt .52	243302	20.09	19.58	19.85+.97
IAMGldg 1.52f	92165	5.58	5.42	5.50+.03
iShBrHiY	122977	37.59	37.46	37.57—.02
iShBrazil .67e	261046	29.82	29.43	29.50—.20
iShSilver	265558	29.42	28.80	29.06—.32
iShChinaLC .87e
	772627	29.89	29.42	29.56—.84
iSCorSP500 4.38e
	314423	574.65	571.69	572.66—3.59
iShUSAgBd 2.65e
	92578	101.43	101.19	101.19—.39
iShEMkts .59e	419676	45.37	45.02	45.05—.48
iShiBoxIG 3.87
	328115	113.20	112.78	112.81—.67
iSh20yrT 3.05	366106	98.32	97.79	97.83—.82
iSEafe 1.66e	118680	83.23	82.59	82.61—.45
iShiBxHYB 5.09
	286141	80.11	80.02	80.03—.09
iShR2K 1.77e
	231778	220.61	217.54	217.69—3.44
iShChina .61e	73150	46.42	45.80	46.08—1.08
Infosys .41e	91515	22.61	22.45	22.56—.02
iShCorEM .95e	148563	56.88	56.43	56.43—.66
ItauUnH	196615	6.61	6.55	6.60+.05
JPMorgCh 5f
	89586	212.24	208.61	210.19—1.40
KEHldg .17p	119665	16.49	15.63	16.35—.58
Kenvue .82f	126256	23.33	22.94	23.00—.11
Keycorp .82	105955	16.67	16.35	16.38—.24
KindMorg 1.15	120847	22.27	22.04	22.09—.13
Kinrossg .12	128536	9.97	9.69	9.74—.01
Kohls 2	69944	20.29	19.62	19.71—.05
KosmosEn .18	112515	4.18	3.95	3.95—.26
KrSChIn 2.58e
	350300	29.44	28.94	29.27—.77
LVSands .80	82212	44.94	43.48	44.82+.44
LloydBkg .11e	95476	3.15	3.08	3.10—.05
LumenTch	167353	7.20	6.69	7.15—.04
MedProp .32m	89811	6.11	5.93	5.93—.17
Merck 3.08	79022	116.02	114.62	114.73—.23
MinisoGp	81415	14.53	13.72	14.00+.60
NIO	724114	5.84	5.57	5.65—.29
NewmntCp 1	88186	56.30	55.18	55.26—.59
NextEraEn 2.06	83517	85.21	83.85	84.62+.33
NikeB 1.48	123871	88.10	87.24	88.00+.54
NokiaCp .13e	257855	4.43	4.34	4.36—.04
NorwCruis	113410	20.88	20.17	20.19—.77
NuHldg	194885	15.00	14.65	14.78—.02
NuScale	80928	12.22	10.80	12.03+.08
OcciPet .88	117949	52.36	51.03	51.12—1.28
Oracle 1.60	71332	168.75	165.66	166.28+.48
PG&ECp .04	115088	19.96	19.73	19.89+.07
Palantir	462719	37.18	36.38	37.12+.22
PermRes .40e	71157	14.15	13.70	13.75—.39
Petrobras 1.61e	127195	15.04	14.82	14.85
Pfizer 1.68f	305383	29.71	28.91	28.93—.57
Phillips66 4.60f
	81264	131.41	128.87	129.85+.38
Pinterest	88559	32.32	31.50	32.15+.50
PwrScHld	176814	22.81	22.78	22.80+.01
PrNatGss	97227	11.29	10.77	10.98+.06
ProctGam 4.03
	89084	174.68	172.06	172.26—.98
ProShSP	208219	10.93	10.87	10.91—.11
PrUShSP	77329	20.98	20.76	20.90—.24
PrUShD3	127247	13.48	13.06	13.42+.06
RithmCap 1	242271	11.41	11.20	11.22—.59
Roblox	78208	48.43	47.26	47.64+.53
SpdrGold	73774	246.47	244.79	245.73—.34
S&P500ETF 4.13e
	382721	571.89	568.91	570.04—1.26
SpdrBiot .44e	84657	99.20	97.66	97.75—.96
SpdrS&PRB .74e
	137628	56.18	55.13	55.24—.84
Salesforce 1.60
	79156	277.05	269.38	274.09+3.65
Schlmbrg 1.10	125441	43.01	41.66	41.81—1.17
Smartsh	240567	55.60	55.36	55.36—.10
SnapIncA	312719	10.80	10.55	10.59+.02
Snowflake
	185938	116.62	112.56	112.62+.12
SwstAirl .72	103809	30.25	28.36	28.39—1.36
SwstnEngy	199824	6.90	6.72	6.73—.13
SprottSilv	72577	10.84	10.61	10.65—.19
SPEngy 2.04e	138121	88.94	86.98	87.16—1.74
SPDRFncl .46e
	325342	45.14	44.65	44.79—.27
SPUtil 1.55e	81647	80.42	79.48	80.18+.42
Stellantis	82892	15.52	15.24	15.25—.31
TaiwSemi 2.18e
	82082	183.82	181.21	182.35+.38
Transocn	134195	4.57	4.39	4.42—.15
UberTch	125382	78.28	77.08	77.14—.30
UndrArm	165026	8.37	7.88	8.29+.30
UtdMicro .46e	89473	8.72	8.62	8.69+.08
USSteel .20	72721	38.67	36.87	38.22+.42
UntySftw	281937	23.15	21.12	21.89—1.30
ValeSA 3.08e	234799	11.17	11.05	11.16+.09
VanEGold .06e	185690	41.69	41.18	41.31—.10
VangSP500 3.81e
	354129	527.30	524.65	525.61—1.07
VangEmg 1.10e
	106149	47.07	46.75	46.77—.48
VangFTSE 1.10e
	77361	52.54	52.13	52.15—.33
VerizonCm 2.71f
	219831	44.88	44.42	44.55—.11
VertivHl .10
	84286	101.50	98.09	100.74+3.35
Visa 2.08	116633	274.25	268.23	269.63—3.15
VistraEnn .88f
	158149	120.61	113.70	119.08+6.68
WalMarts .83	141485	81.60	80.68	81.40+.73
WellsFargo 1.60f
	102429	54.33	53.41	53.61—.55
Xpeng	139615	10.60	10.03	10.43—.27

Daily headlines, straight to your inboxRead it online first and stay up-to-date, delivered daily at 7 AM

The Tribune

Read the Tribune

Socials

Sitemap Terms Privacy