BC-150-actives-f,

| June 4, 2020 3:03 PM

CLOSING MOST ACTIVE STOCKS	NEW YORK (AP) — Thursday's prices for	NYSE listed most active stocks:	SalesHighLowCloseChg	AESCorp .57f	92020	13.96	13.41	13.84+.21	AT&TInc 2.08f	307344	31.80	31.28	31.80+.29	AbbVie 4.72	95229	93.48	90.25	93.04+2.15	AlcoaCp	114204	11.65	10.58	11.64+.87	Alibaba	147211	220.00	216.32	218.04—.57	Ambev .05e	288551	2.67	2.59	2.64—.02	AEagleOut .55	110834	12.37	11.67	12.33+.53	Annaly 1e	281565	6.79	6.45	6.68+.16	AnteroRes 1	117084	3.25	2.99	3.20+.07	Apache .10m	160075	13.10	12.26	13.00+.47	BcoBrad .06a	256785	4.33	4.09	4.26+.03	BcoSantSA .21e	209314	2.63	2.53	2.61+.07	BkofAm .72	x943759	26.83	25.57	26.78+.97	BarrickGld 2.82e		219358	24.02	23.18	23.43+.21	Boeing	669906	188.60	177.40	184.30+11.14	BrMySq 1.80	134750	61.09	59.82	60.89+.68	Carnival	855940	19.06	16.66	18.48+1.23	CntryLink 1	124104	10.71	10.42	10.60—.01	Citigroup 2.04	330481	55.69	52.61	55.65+2.31	Clarivate	156817	22.65	22.39	22.40—.50	ClevCliffs .24	115156	6.00	5.73	5.93+.13	Cloudera	186374	11.50	10.71	10.80—1.60	CocaCola 1.64f	135965	48.27	47.38	47.92+.02	Coty .50	451237	5.26	4.68	4.84+.09	DeltaAir	1339109	32.81	29.22	32.38+3.91	DevonE .44	103977	12.82	12.08	12.72+.20	DxSCBearrs	336169	23.23	22.11	22.55+.07	DxSOXBrrs	104700	6.24	5.80	5.94—.17	DirSPBear	378788	8.21	7.90	8.04+.08	DrxSCBull .41e		279350	29.95	28.48	29.33—.07	DrxSPBull	144438	44.15	42.50	43.43—.37	Disney 1.76	141843	124.50	121.85	123.69+1.51	EtfUSGblJ	228675	19.68	17.55	19.17+1.99	EgyTrnsfr 1.22	219850	8.90	8.48	8.82+.29	ExxonMbl 3.48	187156	49.15	48.16	49.10—.14	FstHorizon .60f	100696	10.96	10.19	10.96+.55	FordM	1154459	6.58	6.12	6.57+.38	FrptMcM	209391	10.28	9.90	10.20+.06	Gap	226419	12.19	11.23	12.14+.19	GenElec .04	1247325	7.75	7.17	7.74+.38	GenMotors	163107	29.44	28.52	29.16+.09	Gerdau .02e	93306	3.09	2.95	3.03—.01	HPInc .48m	208500	16.87	16.32	16.47—.39	Hallibrtn .18m	224653	13.43	12.67	13.19+.11	Hanesbds .60	106487	12.06	11.63	11.94—.10	vjHertzGl	2661277	1.87	.80	1.50+.68	HPEnt .60e	135943	10.53	10.13	10.48+.14	HostHotls .85a	209348	13.25	12.43	13.06+.45	ICICIBk .19e	123560	9.40	9.26	9.31—.47	iPtShFut	289588	31.58	29.93	30.84—.25	iShGold	232164	16.44	16.24	16.39+.17	iShBrazil .67e	330171	30.71	29.88	30.33—.06	iShSilver	202387	16.64	16.36	16.54+.06	iShChinaLC .87e		189892	40.85	40.44	40.57—.60	iShEMkts .59e	509678	40.18	39.68	39.87—.57	iShiBoxIG 3.87		97774	132.30	131.50	131.58—.40	iShCorUSTr .33		319128	27.73	27.65	27.66—.10	iSh20yrT 3.05		140355	159.01	157.19	157.23—2.31	iSEafe 1.66e	261903	63.12	62.57	62.74—.27	iShiBxHYB 5.09		364033	83.98	83.52	83.67—.26	iShR2K 1.77e		287867	145.60	143.18	144.59—.21	iShCrSPS	213578	71.46	69.10	70.88+.94	iShCorEafe 1.56e		376816	59.32	58.80	58.95—.28	Infosys	153745	9.39	9.18	9.27	Invesco .62m	92807	9.57	8.88	9.56+.41	InvMtgCap 2	349325	3.70	2.92	3.58+.67	iShCorEM .95e	122712	47.97	47.38	47.60—.65	iShESG	175330	32.02	31.62	31.76—.59	ItauUnH .26	535562	5.27	4.98	5.25+.16	JPMorgCh 3.20		267651	106.61	102.79	106.44+2.17	KeurDrPep .60	92603	28.67	28.23	28.42—.05	Keycorp .74	158699	13.55	12.45	13.53+.95	KindMorg 1.05f	106759	16.25	16.01	16.23+.08	Kinrossg	265472	6.38	6.17	6.32+.16	Kohls 2.82f	119811	24.28	22.30	23.84+.94	KosmosEn .18	149286	2.31	1.90	2.27+.29	LBrands 1.20	147512	18.30	17.47	17.85—.46	LVSands	188967	53.92	49.06	52.35+.56	LatamAir	271785	2.15	1.85	1.94—.13	LloydBkg .47a	96382	1.68	1.62	1.66+.01	MFAFncl .80	532802	2.39	1.90	2.32+.38	MGM Rsts .60f		572338	21.96	19.91	21.72+1.46	Macerich 2m	143403	9.43	8.29	9.36+.77	Macys	778635	8.50	7.45	8.21+.35	MarathnO .20	470751	6.24	5.82	6.23+.28	MarathPt 2.32f		92333	38.86	37.54	38.04—.55	MorgStan 1.40	152758	48.75	46.69	48.69+1.78	NewResid 2	101061	8.41	7.75	8.26+.38	NewmntCp 1f	101296	57.66	55.41	55.90—.12	NokiaCp .19e	383899	4.38	4.28	4.28—.09	Nordstrm	129235	21.55	19.14	21.33+1.90	NorwCruis	877795	20.00	17.39	19.59+1.61	OcciPet .04m	389303	15.70	14.59	15.55+.10	Oracle .96	96959	53.69	52.63	52.85—.64	ParkHot 1.80	154232	12.18	10.97	11.96+.91	ParsleyEn .20f	157705	11.28	10.48	11.28+.54	PartyCity	134009	1.50	1.32	1.45+.13	PetrbrsA	301548	8.54	8.22	8.38—.12	Petrobras	374233	8.89	8.41	8.72—.05	Pfizer 1.52	256128	36.29	35.70	36.01—.15	Pinterest	128794	22.18	20.95	21.20—.24	PUltSP500	106615	46.77	45.02	45.99—.45	ProShSP	122861	22.60	22.31	22.43+.06	PrUShSP	135559	19.93	19.43	19.64+.11	PrUShD3	121012	24.63	23.79	24.08—.05	QEPRes .08	106304	1.13	.98	1.08+.06	RaythTch 2.94	101289	67.83	66.31	67.51+.04	RegionsFn .62		x143629	12.93	11.97	12.93+.78	RylCarb 2.80	330550	60.32	55.58	57.69—.42	SpdrGold	100846	161.87	159.84	161.28+1.68	S&P500ETF 4.13e		753603	313.00	309.08	311.36—.82	SpdrS&PRB .74e		139206	42.16	40.00	42.11+1.46	Sasol 1.41e	102125	8.17	7.17	8.00+.34	Schlmbrg .50m	203559	20.61	19.36	20.33+.72	SchwIntEq .71e		129077	30.64	30.36	30.44—.14	Schwab .72f	268522	41.72	39.15	41.68+2.17	SimonProp 8.40		174971	77.85	69.64	76.73+3.85	SlackTcn	501990	40.07	37.67	37.94—1.96	Smartsh	183671	50.00	45.49	45.50—13.58	SnapIncA	470916	20.03	19.06	19.26—.47	SwstAirl .72	540794	39.76	36.60	38.27+1.85	SwstnEngy	95179	3.17	3.03	3.12—.02	SpiritAero .04m		138007	32.38	29.64	31.15+3.12	SpiritAir	1041457	21.74	18.55	21.02+3.71	Square	133496	92.96	86.19	87.72—4.25	SPHlthC 1.01e		108468	102.47	100.92	101.57—.81	SPEngy 2.04e	274158	41.90	40.90	41.74+.01	SPDRFncl .46e		975552	25.30	24.52	25.30+.54	SPInds 1.12e	178205	72.17	71.04	72.14+.76	SPUtil 1.55e	218389	61.32	59.64	60.42—1.10	TJX .92	148966	55.87	54.43	54.83—.41	TaiwSemi .73e	132593	54.37	53.03	54.28+1.22	Technip .13	130247	8.78	8.54	8.61—.23	Transocn	359084	1.67	1.47	1.66+.16	Twitter	201820	34.94	33.34	33.72—1.16	UberTch	174082	37.30	36.28	36.43—.32	UndrArm	106659	10.63	10.01	10.41+.11	UnArCwi	106719	9.46	8.91	9.30+.11	USBancrp 1.68	91411	40.09	38.05	40.07+1.39	USSteel .04	129755	9.32	8.61	9.32+.63	ValeSA .29e	415359	10.88	10.44	10.84+.27	VanEGold .06e	258685	33.58	32.84	33.11+.28	VangFTSE 1.10e		105053	39.85	39.49	39.59—.22	Vereit .31m	93152	6.47	6.12	6.42+.07	VerizonCm 2.46		161438	57.37	56.51	57.22+.39	VirgnGal	135149	16.44	15.76	15.86—.53	WPXEngy	113629	6.86	6.38	6.82+.29	WellsFargo 2.04		616895	30.25	28.64	30.22+1.39	Yamanag .06f	162339	5.21	5.06	5.12+.04	Zuora	117253	15.11	12.50	12.68+.09