BC-150-actives-f

| June 1, 2020 3:03 PM

CLOSING MOST ACTIVE STOCKS	NEW YORK (AP) — Monday's prices for	NYSE listed most active stocks:	SalesHighLowCloseChg	AT&TInc 2.08f	249347	31.24	30.60	30.93+.07	AbbVie 4.72	84825	93.06	90.69	90.70—1.97	Alibaba	161334	207.20	203.94	206.57—.82	AllyFincl .76f	76779	18.55	17.40	18.43+.99	Ambev .05e	503747	2.40	2.31	2.37+.06	AEagleOut .55	121671	10.08	9.27	9.89+.73	Annaly 1e	263905	6.36	6.12	6.28+.12	Apache .10m	248628	11.79	10.45	11.73+.94	Aphria	80566	4.53	4.15	4.44+.21	BPPLC 2.46f	107486	23.91	23.01	23.84+.70	BcoBrad .06a	166636	3.70	3.55	3.64+.18	BkofAm .72	581220	24.87	24.05	24.61+.49	BarrickGld 2.82e		163376	24.79	24.10	24.78+.78	BlackBerry	172464	4.99	4.59	4.92+.28	Boeing	271130	153.55	144.55	151.39+5.54	BrMySq 1.80	115069	61.44	59.43	60.29+.57	CanopyGr	170513	16.95	15.88	16.48—.89	Carnival	423844	17.08	15.87	16.80+1.06	CarrGlbn	76933	21.95	20.55	21.82+1.35	CntryLink 1	125295	10.23	9.74	10.14+.31	Citigroup 2.04	227926	49.68	47.82	49.45+1.54	ClevCliffs .24	90191	5.44	5.20	5.32+.10	Cloudera	117370	11.25	10.34	10.96+.71	CocaCola 1.64f	170095	47.23	46.59	46.99+.31	Coty .50	547766	4.44	3.86	4.39+.76	DXCTch .84	95410	14.81	14.02	14.76+.55	DeltaAir	464507	26.76	25.08	26.17+.96	DevonE .44f	121732	11.88	10.62	11.70+.89	DxSCBearrs	257199	25.75	24.06	24.84—.83	DxSOXBrrs	81792	7.33	7.06	7.15+.11	DirSPBear	369428	8.73	8.46	8.50—.12	DrxSCBull .41e		217958	27.63	25.89	26.84+.82	DrxSPBull	115526	41.36	40.10	41.10+.57	Disney 1.76	105347	119.65	116.93	118.77+1.47	Ecolab 1.88	243012	213.04	207.83	209.05—3.53	EgyTrnsfr 1.22	143203	8.33	8.08	8.21+.05	EvolentH	95936	7.03	6.01	6.82—2.06	ExxonMbl 3.48	190267	46.45	44.80	46.28+.81	FMajSilvg	96654	10.86	10.24	10.73+.72	FordM	618477	5.88	5.67	5.87+.16	FrptMcM	151189	9.42	9.01	9.34+.27	Gap	201078	10.23	9.33	9.89+.99	GenElec .04	751120	6.82	6.49	6.76+.19	GenMotors	104521	27.22	25.91	26.94+1.06	HPInc .48m	195515	15.58	14.95	15.13—.01	Hallibrtn .18m	207448	12.18	11.58	12.04+.29	HlthpeakPr 1.48	74662	25.67	24.53	25.52+.88	HeclaM .01e	112673	3.62	3.36	3.59+.27	HPEnt .60e	110376	9.93	9.55	9.76+.05	HostHotls .85a	114247	12.40	11.81	12.25+.31	iPtShFut	153418	34.19	33.23	33.42+.29	iShGold	158989	16.64	16.49	16.64+.11	iShBrazil .67e	264814	27.69	27.12	27.50+.31	iShEMU .86e	74306	35.59	35.03	35.58+.80	iShGerm .60e	93093	26.53	26.02	26.50+.71	iShSilver	312235	17.10	16.83	17.10+.44	iShChinaLC .87e		225592	39.80	39.23	39.77+.72	iShEMkts .59e	493601	38.63	38.01	38.60+.87	iShiBoxIG 3.87		154155	131.65	131.25	131.64—.38	iShCorUSTr .33	88200	27.92	27.88	27.92—.07	iSh20yrT 3.05		133412	162.44	161.67	162.28—1.31	iSEafe 1.66e	301949	60.99	60.08	60.97+1.33	iShiBxHYB 5.09		451252	82.75	81.82	82.72+.30	iShR2K 1.77e		255523	141.67	138.61	140.23+1.33	iShCorEafe 1.56e		97672	57.33	56.44	57.33+1.30	InvMtgCap 2	99877	2.92	2.70	2.88+.11	iShJapan	93116	56.27	55.56	56.25+.84	iShCorEM .95e		137940	46.12	45.42	46.08+1.04	ItauUnH .26	357631	4.44	4.30	4.39+.14	JPMorgCh 3.20		150807	99.51	97.38	98.60+1.29	Keycorp .74	x79950	11.97	11.59	11.85+.19	Kimco 1.12	82124	12.17	11.10	11.98+.87	KindMorg 1.05f	84513	15.82	15.54	15.77—.03	Kinrossg	176397	6.84	6.55	6.77+.22	Kohls 2.82f	132106	21.04	19.01	20.70+1.48	KosmosEn .18	84647	1.97	1.78	1.93+.11	LBrands 1.20	76246	17.15	15.97	16.54+.35	LatamAir	80054	1.22	1.13	1.20+.08	MFAFncl .80	183325	1.85	1.68	1.85+.16	MGIC Inv .24	82151	8.81	8.27	8.61+.40	MGM Rsts .60f	216021	18.04	17.12	17.80+.62	Macys	434171	6.63	6.17	6.37+.01	MarathnO .20	441630	5.69	5.25	5.69+.35	MarathPt 2.32f		74119	36.83	34.35	36.50+1.36	MorgStan 1.40	86148	45.07	43.95	44.70+.50	Myovant	186817	19.00	12.44	16.93+4.68	NewResid 2	73486	7.61	7.01	7.50+.33	NewmntCp 1f	80488	60.51	58.81	60.49+2.02	NokiaCp .19e	393238	4.23	4.12	4.20+.25	Nordstrm	113396	17.49	16.10	16.59+.46	NorwCruis	619898	17.35	15.71	17.29+1.63	OcciPet 3.16	366055	13.90	12.67	13.81+.86	Oracle .96	73625	53.39	52.79	53.06—.71	Ovintvgrs .38	81996	8.52	7.31	8.39+.70	ParkHot 1.80	92558	10.68	9.71	10.43+.60	ParsleyEn .20f	76668	9.51	8.99	9.47+.33	PartyCity	160758	1.24	1.08	1.11—.18	PetrbrsA	113063	7.68	7.49	7.61+.07	Petrobras	205652	7.88	7.63	7.81+.18	Pfizer 1.52	729274	35.73	34.91	35.46—2.73	Pinterest	79539	20.55	20.05	20.43+.14	ProShSP	119102	23.06	22.82	22.86—.12	PrUShSP	108122	20.76	20.33	20.42—.17	PrUShD3	100566	27.37	26.45	26.54—.37	RangeRs .08	78585	6.40	5.89	6.23+.24	RaythTch 2.94	113114	66.04	64.07	64.12—.40	RegionsFn .62	87013	11.63	11.26	11.48+.17	RylCarb 2.80	198701	56.07	51.56	55.64+3.77	SMEnergy .02m	103690	4.21	3.49	4.15+.63	SpdrGold	81283	163.74	162.39	163.66+.75	S&P500ETF 4.13e		556523	306.21	303.06	305.55+1.23	SpdrShTHiY 1.58	86627	25.12	24.92	25.11	SpdrS&PRB .74e		90766	39.17	37.96	38.55+.37	Schlmbrg .50m	102501	18.86	18.24	18.43—.04	Schwab .72f	74358	36.63	35.94	36.51+.60	SlackTcn	182237	37.34	35.23	37.18+2.13	SnapIncA	360812	19.59	18.72	19.55+.61	SwstAirl .72	207981	34.40	32.16	33.62+1.52	SwstnEngy	140985	3.18	2.96	3.09+.08	SpiritAir	368081	14.40	13.00	13.96+1.01	Square	86980	83.42	80.12	82.72+1.64	SPHlthC 1.01e		84249	102.48	101.35	101.99—1.02	SPCnSt 1.28e	91014	59.86	59.23	59.64+.41	SPEngy 2.04e	238398	39.66	38.18	39.44+.68	SPDRFncl .46e		492683	23.79	23.34	23.68+.27	SPInds 1.12e	129191	68.34	67.34	67.82+.15	SPTech .78e	133594	98.15	97.08	97.94—.03	SPUtil 1.55e	145564	60.77	59.33	60.40+.71	Technip .13	94761	7.91	7.47	7.85+.45	TevaPhrm .73e	120716	13.20	12.52	13.12+.59	Transocn	141686	1.41	1.29	1.39+.06	Twitter	145436	32.10	30.84	31.89+.92	UberTch	218578	36.39	35.16	35.82—.50	UnArCwi	134249	8.36	7.81	8.26+.40	USSteel .04	86916	8.49	8.00	8.46+.42	ValeSA .29e	267904	9.98	9.81	9.84+.08	VanEGold .06e		241502	35.43	34.48	35.38+1.06	VanEJrGld	98798	48.01	46.53	47.90+1.82	VangREIT 3.08e		112183	79.79	77.27	79.22+1.79	VangEmg 1.10e		174168	38.24	37.65	38.21+.85	VangFTSE 1.10e		127287	38.50	37.91	38.49+.82	Vereit .31m	101480	5.81	5.45	5.78+.30	VerizonCm 2.46		181543	56.90	55.75	55.78—1.60	VirgnGal	224545	18.70	17.26	17.52+.48	W&TOff .40	110144	2.88	2.60	2.85+.24	WPXEngy	74948	5.96	5.57	5.91+.24	WellsFargo 2.04		340781	27.59	26.37	27.09+.62	WstnUnion .90	90539	20.88	19.90	20.71+.69	WmsCos 1.60	86748	20.64	20.00	20.44+.01	Yamanag .06f	206453	5.54	5.33	5.44+.08