BC-150-actives-f

| July 9, 2020 3:03 PM

CLOSING MOST ACTIVE STOCKS	NEW YORK (AP) — Thursday's prices for	NYSE listed most active stocks:	SalesHighLowCloseChg	AT&TInc 2.08f		x393372	29.88	29.39	29.54—.40	Alibaba	366898	268.00	255.91	261.58+3.90	Ambev .05e	383171	2.86	2.75	2.78—.03	Amcor .46	91512	10.47	10.24	10.37—.08	Annaly 1e	153702	6.58	6.43	6.46—.13	AnteroRes 1	103961	3.04	2.74	2.74—.18	BPPLC 2.46f	128338	22.96	22.03	22.05—1.11	BcoBrad .06a	272351	4.26	4.03	4.07—.10	BkofAm .72	792079	23.16	22.39	22.77—.33	BarrickGld 2.82e		129926	28.05	26.99	27.59—.13	Boeing	334146	180.75	172.81	173.28—6.80	BostonSci	123257	34.75	33.77	34.50—.05	BrMySq 1.80	127791	60.14	57.83	58.11—1.45	CVSHealth 2	101646	62.74	60.55	61.28—1.86	CallonPet	211307	1.13	1.03	1.06—.07	Carnival	400675	16.00	14.50	14.58—.74	CenterPnt .60m		142250	19.23	18.51	18.95—.38	CntryLink 1	87146	9.88	9.60	9.63—.17	Chevron 5.16f	88259	86.32	82.69	82.74—3.61	Citigroup 2.04	242088	51.08	49.03	49.45—1.43	ClevCliffs .24	110759	5.21	4.92	4.99—.16	CocaCola 1.64f	160737	45.05	43.83	43.91—1.16	Coeur	117090	5.85	5.44	5.67+.23	ConocoPhil 1.68	91875	40.89	38.29	38.35—2.69	Coty .50	131085	4.40	4.10	4.10—.18	DeltaAir	311253	26.92	25.22	25.65—1.36	DBXHvChiA .29e		83292	35.30	34.71	34.94+.07	DevonE .44	89870	10.43	9.78	9.80—.56	DxSCBear	360376	23.78	21.47	22.95+1.30	DxFnBr	94342	18.79	17.32	18.22+.82	DxSPOGBrrs	127038	6.39	5.72	6.39+.61	DxSOXBr	98054	5.02	4.58	4.65—.21	DirSPBear	460662	7.62	7.17	7.35+.11	DrxSCBull .41e		323786	26.89	24.03	25.03—1.62	DrxSPBull	154403	45.26	42.54	44.10—.73	Disney 1.76	135671	117.85	115.38	116.81+.15	EgyTrnsfr 1.22	279647	6.65	6.30	6.34—.20	EntProdPt 1.78	93732	17.68	17.03	17.25—.29	ErosIntl	90851	4.06	3.50	3.55—.16	ExxonMbl 3.48		258462	43.10	41.29	41.36—1.78	Farfetch	109767	22.49	19.82	22.33+2.73	FstHorizon .60f	85325	8.84	8.31	8.36—.46	FMajSilvg	86611	10.95	10.24	10.58+.16	Fitbit	204033	6.71	6.18	6.71+.48	FordM	825111	6.10	5.82	5.84—.25	FrptMcM	273604	13.10	12.56	12.89+.07	GSXTch	89803	88.30	76.15	87.86+9.65	Gap	130597	12.30	11.63	11.77—.55	GenElec .04	745330	6.83	6.58	6.58—.28	GenMotors	177626	24.83	23.33	23.42—1.52	Gerdau .02e	116852	3.06	2.94	3.03+.01	GoldFLtd .01e	124416	10.61	10.29	10.52+.32	HPInc .70	124855	16.74	16.02	16.41—.34	Hallibrtn .18m	160992	12.58	11.70	11.78—.69	Hanesbds .60	82255	11.37	10.72	10.77—.60	HarmonyG .05	153439	5.87	5.38	5.51—.28	HeclaM .01e	176043	3.96	3.63	3.79+.19	vjHertzGl	147543	1.59	1.39	1.45—.03	HPEnt .60e	93974	9.23	8.95	8.98—.23	HostHotls .85a	94437	10.75	10.39	10.51—.22	ING .14e	91455	7.03	6.80	6.81—.30	iPtShFut	322062	34.51	32.33	33.06+.51	iShGold	254276	17.34	17.15	17.24—.03	iShBrazil .67e	238326	31.19	30.20	30.46—.23	iShEMU .86e	117497	37.68	36.87	37.15—.56	iShSilver	403465	17.74	17.22	17.38—.11	iShChinaLC .87e		338519	45.93	44.97	45.22—.31	iShEMkts .59e	649457	43.96	43.13	43.52	iShiBoxIG 3.87		98089	136.25	135.42	136.12+.76	iSh20yrT 3.05		133723	167.45	164.60	167.17+2.62	iSEafe 1.66e	260981	62.30	61.25	61.67—.71	iShiBxHYB 5.09		216335	82.46	81.83	82.21—.18	iShR2K 1.77e		346030	142.35	137.24	139.07—2.87	iShChina .61e	92254	76.28	74.47	75.05+.18	Infosys	97985	10.37	10.15	10.23—.11	InvMtgCap .08m	93429	3.33	3.07	3.14—.11	iShCorEM .95e	145274	52.34	51.37	51.74—.04	ItauUnH .26	230845	5.11	4.97	5.05+.03	JPMorgCh 3.20		254795	94.12	90.78	91.28—2.02	KKR 1.31e	82638	35.03	33.59	34.73+.85	Keycorp .74	86026	11.53	10.95	11.03—.57	KindMorg 1.05f	190305	14.53	13.90	13.91—.61	Kinrossg	173369	7.79	7.44	7.67+.08	Kohls 2.82f	123955	22.05	20.32	20.61—1.61	MFAFncl .80	147025	2.40	2.24	2.32—.08	MGM Rsts .60f	201584	16.41	15.23	16.00—.30	Macys	308298	6.81	6.43	6.63—.23	MarathnO .20	241311	5.72	5.27	5.27—.40	MarathPt 2.32f		106665	34.26	32.57	33.35—.80	Mohawk	109315	91.39	68.10	73.12—18.27	MorgStan 1.40	90714	49.05	47.02	47.51—1.40	NewmntCp 1f	87004	64.54	61.56	62.73—.70	NokiaCp .19e	378213	4.21	4.06	4.17+.02	NorwCruis	291151	16.46	15.03	15.20—.79	OcciPet .04m	220630	17.26	16.26	16.28—1.00	Oracle .96	156921	57.80	56.82	57.53+.87	PG&ECp	405110	8.78	8.35	8.59—.19	ParsleyEn .20f	121621	10.82	9.98	10.03—.59	Petrobras	206347	8.88	8.48	8.53—.23	Pfizer 1.52	192970	33.88	33.10	33.46—.29	Pinterest	139865	27.83	26.77	27.42+.42	PUltSP500	96785	48.02	45.13	46.79—.81	ProShSP	126620	22.19	21.75	21.94+.13	PrUShSP	186541	19.09	18.35	18.65+.19	PrUShD3	173835	24.60	23.06	24.08+.95	Qudian	220733	3.07	2.37	2.44—.18	RangeRs .08	100030	7.01	6.51	6.52—.11	RaythTch 2.94	107713	60.88	58.06	58.11—2.90	RegionsFn .62	103674	10.36	9.79	9.83—.51	RylCarb 2.80	139047	51.10	46.55	47.12—2.95	SpdrGold	133175	170.64	168.78	169.63—.46	S&P500ETF 4.13e		830181	317.10	310.68	314.38—1.80	SpdrS&PRB .74e		103553	35.65	33.99	34.19—1.47	Schlmbrg .50m	120114	18.24	17.09	17.13—.94	Schwab .72f	84757	34.46	33.42	33.88—.55	SimonProp 8.40		x92699	64.40	59.87	61.02—3.39	SlackTc	271318	34.09	31.90	34.02—.22	SnapIncA	216906	26.76	25.25	25.94—.47	SwstAirl .72	171480	32.73	31.30	31.57—1.32	SwstnEngy	127333	2.80	2.59	2.61—.07	SpiritAir	130859	16.65	15.54	15.91—.80	Square	219115	133.81	127.67	129.39—3.96	SPMatls .98e	157287	57.89	56.36	57.00—.54	SPHlthC 1.01e		105216	102.02	99.68	100.95—.80	SPEngy 2.04e	305356	36.17	34.40	34.44—1.79	SPDRFncl .46e		711560	23.21	22.49	22.68—.49	SPInds 1.12e	167826	68.59	66.92	67.14—1.49	SPTech .78e	88838	108.62	106.56	108.11+.39	SPUtil 1.55e	178728	57.22	55.91	56.70—.77	TaiwSemi .73e	168971	64.97	62.89	64.78+2.19	Technip .13	91678	7.33	6.81	6.81—.62	Transocn	228113	2.05	1.84	1.90—.12	Twitter	345980	36.18	34.81	35.72+.31	UberTch	250467	34.46	32.26	33.15—.78	USSteel .04	102845	6.83	6.58	6.71—.10	VICIPr 1.19e	91290	20.31	19.60	19.79—.41	ValeSA .29e	191372	10.91	10.52	10.63—.13	VanEGold .06e	370063	39.44	37.82	38.79—.17	VanEJrGld	96126	54.56	52.03	53.31—.21	VangEmg 1.10e		128254	43.82	43.03	43.38+.03	VangFTSE 1.10e		92787	39.68	39.00	39.28—.46	Vereit .31m	83447	6.22	5.99	6.14—.09	VerizonCm 2.46		x176122	54.65	53.75	53.94—.82	VirgnGal	510042	19.49	17.08	19.46+2.67	Visa 1.20f	85440	195.49	189.95	192.21—2.86	WPXEngy	141805	5.45	5.03	5.15—.30	WalMart 2.16f		141977	128.18	124.95	127.75+3.31	WellsFargo 2.04		379784	24.78	23.71	24.04—.51	WmsCos 1.60	98830	18.89	18.25	18.27—.67	Yamanag .06f	155190	5.68	5.44	5.59+.03