BC-150-actives-f

| June 3, 2020 3:06 PM

CLOSING MOST ACTIVE STOCKS	NEW YORK (AP) — Wednesday's prices for	NYSE listed most active stocks:	SalesHighLowCloseChg	AMCEnt	152976	5.99	5.09	5.45—.14	AT&TInc 2.08f	278346	31.66	31.28	31.51+.52	Alibaba	199736	218.97	213.75	218.61+4.28	AllyFincl .76f	95858	20.37	19.24	20.23+1.51	Ambev .05e	363609	2.74	2.63	2.66+.15	AEagleOut .55	207397	12.15	11.14	11.80+1.51	Annaly 1e	276830	6.59	6.33	6.52+.28	Apache .10m	160913	12.73	12.02	12.53+.30	BPPLC 2.46f	123071	26.00	25.55	25.90+.95	BcoBrad .06a	263352	4.35	4.19	4.23+.26	BcoSantSA .21e	162005	2.55	2.47	2.54+.13	BkofAm .72	865388	26.14	25.39	25.99+1.15	BarrickGld 2.82e		234206	23.67	22.73	23.22—.73	Boeing	656949	173.78	155.49	173.16+19.85	BostonSci	124715	38.03	37.24	37.91+.37	BrMySq 1.80	134940	60.89	59.69	60.21—.44	Carnival	528407	17.65	16.57	17.25+.38	CarrGlbn	96339	22.58	21.38	22.22+.86	Cemex .29t	115049	2.95	2.81	2.93+.18	CntryLink 1	125086	10.73	10.30	10.61+.37	Citigroup 2.04	332808	53.76	52.42	53.34+2.50	ClevCliffs .24	110828	5.92	5.70	5.80+.20	Cloudera	214698	12.50	11.55	12.40+1.16	CocaCola 1.64f	154946	48.12	47.12	47.90+1.00	Coty .50	479883	4.83	4.31	4.75+.56	DXCTch .84	93592	17.93	16.82	17.85+1.69	DeltaAir	644878	28.60	26.70	28.47+2.06	DeuHYBd	97218	48.08	47.73	47.92+.32	DxSCBearrs	354420	23.34	21.86	22.48—1.73	DxFnBrrs	96635	17.64	16.55	16.72—1.67	DxSOXBrrs	123002	6.44	6.02	6.11—.58	DirSPBear	396620	8.15	7.89	7.96—.35	DxFnBull	105238	37.78	35.80	37.48+3.20	DrxSCBull .41e		214347	30.18	28.47	29.40+1.94	DrxSPBull	128589	44.23	42.90	43.80+1.70	Disney 1.76	125641	122.45	119.32	122.18+3.43	EtfUSGblJ	111980	17.35	16.35	17.18+1.17	Ecolab 1.88	273422	221.79	215.07	220.86+8.72	EgyTrnsfr 1.22	218735	8.59	8.35	8.53+.22	ExxonMbl 3.48		233928	49.40	47.95	49.24+1.93	FordM	986955	6.27	5.92	6.19+.29	FrptMcM	247577	10.32	9.88	10.14+.39	Gap	203671	12.10	10.97	11.95+1.30	GenElec .04	1224903	7.42	7.18	7.36+.31	GenMotors	168208	29.13	28.25	29.07+1.66	Gerdau .02e	444706	3.10	2.82	3.04+.29	HPInc .48m	193809	16.98	16.05	16.86+1.07	Hallibrtn .18m	240821	13.22	12.86	13.08+.39	Hanesbds .60		122160	12.10	11.07	12.04+1.32	HPEnt .60e	119204	10.45	9.98	10.34+.39	HostHotls .85a	120640	12.90	12.38	12.61+.33	ICICIBk .19e	168746	9.90	9.60	9.78+.23	iPtShFut	242028	32.04	30.94	31.09—1.40	iShGold	332857	16.34	16.13	16.22—.30	iShBrazil .67e	489495	30.94	30.12	30.39+1.29	iShSilver	362678	16.56	16.27	16.48—.36	iShChinaLC .87e		235257	41.24	40.82	41.17+.69	iShEMkts .59e	607655	40.52	39.99	40.44+.92	iShiBoxIG 3.87		151981	132.28	131.60	131.98—.08	iShCorUSTr .33	99029	27.81	27.73	27.76—.11	iSh20yrT 3.05		122534	160.33	158.94	159.54—2.15	iSEafe 1.66e	297731	63.19	62.30	63.01+1.47	iShiBxHYB 5.09		359575	84.38	83.78	83.93+.39	iShR2K 1.77e		357159	146.07	143.11	144.80+3.41	iShREst 2.76e	93714	82.68	80.60	82.32+2.40	iShCorEafe 1.56e		121212	59.36	58.54	59.23+1.32	Infosys	138599	9.46	9.23	9.27—.11	InvMtgCap 2	142685	3.01	2.80	2.91+.14	iShCorEM .95e		133876	48.36	47.77	48.25+1.05	ItauUnH .26	459537	5.25	5.07	5.09+.26	JPMorgCh 3.20		259058	104.92	101.06	104.27+5.34	Keycorp .74	158909	12.72	12.24	12.58+.60	Kimco 1.12	105393	14.09	12.86	13.90+1.42	KindMorg 1.05f	117324	16.18	15.89	16.15+.27	Kinrossg	222416	6.29	6.03	6.16—.21	Kohls 2.82f	122130	23.20	21.64	22.90+1.85	KosmosEn .18	127068	1.99	1.87	1.98+.09	LVSands	117787	52.17	48.69	51.79+4.00	LatamAir	681432	2.30	1.82	2.07+.42	MFAFncl .80	296832	1.95	1.81	1.94+.10	MGM Rsts .60f		408899	20.40	18.70	20.26+2.06	Macerich 2m	122878	8.75	7.76	8.59+1.07	Macys	656225	7.95	7.12	7.86+.90	MarathnO .20	334169	6.01	5.84	5.95+.09	Merck 2.44	130376	82.35	80.86	82.06+1.22	MorgStan 1.40	112507	47.49	46.44	46.91+1.33	NewResid 2	95834	8.11	7.58	7.88+.46	NewmntCp 1f		x118352	57.65	55.16	56.02—2.20	NokiaCp .19e	320310	4.40	4.31	4.37+.06	Nordstrm	120585	19.70	18.20	19.43+1.65	NorwCruis	781279	18.43	16.70	17.98+.59	OcciPet .04m	410997	15.61	15.04	15.45+.70	Ovintvgrs .38	109803	9.29	8.76	8.81—.17	ParkHot 1.80	94612	11.35	10.85	11.05+.47	ParsleyEn .20f	183254	10.92	10.05	10.74+.82	PartyCity	141898	1.34	1.17	1.32+.12	PetrbrsA	112612	8.72	8.44	8.50+.28	Petrobras	342766	8.89	8.65	8.77+.39	Pfizer 1.52	367406	36.41	35.54	36.16	Pinterest	94117	21.64	20.53	21.44+.93	ProShSP	150017	22.54	22.30	22.37—.31	PrUShSP	174510	19.83	19.40	19.53—.54	PrUShD3	156375	25.20	23.91	24.13—1.60	QEPRes .08	141870	1.07	.96	1.02+.05	RaythTch 2.94	158650	67.73	64.44	67.47+4.07	RegionsFn .62	113577	12.49	12.00	12.31+.61	RylCarb 2.80	183054	58.80	54.60	58.11+2.11	SpdrGold	169716	160.90	158.82	159.60—3.00	S&P500ETF 4.13e		917110	313.22	309.94	312.18+4.10	SpdrS&PRB .74e		153875	41.10	39.45	40.65+2.22	Schlmbrg .50m	139759	19.71	19.09	19.61+.75	SchwIntEq .71e		144014	30.69	30.25	30.58+.67	Schwab .72f	96708	39.65	38.10	39.51+2.37	SimonProp 8.40		172240	74.79	65.50	72.88+9.43	SlackTcn	257703	39.99	38.00	39.90+1.52	SnapIncA	382561	19.83	18.91	19.73—.02	SwstAirl .72	264576	36.95	34.90	36.42+1.94	SwstnEngy	120201	3.17	3.05	3.14+.04	SpiritAero .04m		105909	28.04	23.79	28.03+4.93	SpiritAir	598753	17.53	14.80	17.31+2.82	Square	170775	92.55	87.09	91.97+3.97	SPHlthC 1.01e		100209	102.98	101.95	102.38—.20	SPCnSt 1.28e	101541	60.16	59.86	59.88+.08	SPEngy 2.04e	272874	41.92	41.10	41.73+1.19	SPDRFncl .46e		775505	24.87	24.34	24.76+.89	SPInds 1.12e	162490	71.57	69.67	71.38+2.68	SPTech .78e	110173	99.95	98.83	99.63+.77	SPUtil 1.55e	128407	61.95	61.07	61.52+.73	Synchrony .88	110098	24.10	22.75	23.69+1.62	Tapestry 1.35	98751	16.22	14.87	15.69+1.19	Transocn	219050	1.50	1.44	1.50+.08	Twitter	283673	35.04	32.44	34.88+2.62	TwoHrbI 1.60	95267	5.18	4.84	5.15+.38	Tyson 1.68	105465	63.74	57.75	60.10—2.40	UberTch	230323	37.37	36.14	36.75+.94	UndrArm	116059	10.38	9.65	10.30+.89	UnArCwi	128178	9.26	8.65	9.19+.78	USBancrp 1.68	96544	38.87	37.53	38.68+2.06	ValeSA .29e	359746	10.74	10.47	10.57+.31	VanEGold .06e		404224	33.59	32.43	32.83—1.26	VanEJrGld	103953	45.33	43.88	44.46—1.54	VangTSM 2.17e		94950	158.80	157.01	158.35+2.43	VangEmg 1.10e		158420	39.96	39.50	39.86+.76	VangFTSE 1.10e		111794	39.92	39.35	39.81+.90	Vereit .31m	129752	6.43	5.86	6.35+.59	VerizonCm 2.46		160812	56.98	56.30	56.83+.43	VirgnGal	297426	16.79	15.20	16.39+.57	WPXEngy	101103	6.60	6.28	6.53+.22	WellsFargo 2.04		506580	29.19	28.34	28.83+1.43	Yamanag .06f	217211	5.16	5.00	5.08—.14