BC-150-actives-f,

| June 5, 2020 3:06 PM

CLOSING MOST ACTIVE STOCKS	NEW YORK (AP) — Friday's prices for	NYSE listed most active stocks:	SalesHighLowCloseChg	AGMtgeIT 1.80	132436	4.01	3.33	3.60+.85	AT&TInc 2.08f	466809	33.00	32.23	32.77+.97	AlcoaCp	186679	13.86	11.57	12.07+.43	Alibaba	119715	220.59	218.70	219.55+1.51	Ambev .05e	502334	2.90	2.77	2.82+.18	Annaly 1e	277535	7.30	6.78	6.82+.14	AnteroRes 1	149001	3.52	3.15	3.22+.02	Apache .10m	361921	16.60	14.33	16.07+3.07	BPPLC 2.46f	183718	27.94	27.25	27.71+2.02	BcoBrad .06a	247048	4.69	4.43	4.50+.24	BcoSantSA .21e	162728	2.88	2.80	2.81+.20	BkofAm .72	1186586	29.01	27.88	28.11+1.33	BarrickGld 2.82e		281561	23.30	22.13	23.29—.14	Boeing	995219	218.79	197.36	205.43+21.13	BostonSci	126224	39.33	38.00	38.83+1.41	CallonPet	1322660	1.44	1.05	1.38+.56	Carnival	1129971	22.94	21.06	21.51+3.03	CenovusE .25	125310	5.32	5.11	5.24+.42	CenterPnt .60m		146936	18.98	18.21	18.25+.20	CntryLink 1	143862	11.11	10.74	10.81+.21	ChampX	162131	12.75	11.12	12.10	Chevron 5.16f		127527	102.05	99.05	100.81+4.53	Citigroup 2.04	446088	62.47	58.34	58.86+3.21	ClearChan	134027	1.35	.99	1.29+.34	ClevCliffs .24	171588	6.63	6.23	6.48+.55	Cloudera	138697	10.79	9.81	9.86—.94	CocaCola 1.64f	204962	49.49	48.46	49.09+1.17	Coty .50	326480	5.20	4.94	5.08+.24	DeltaAir	1302290	37.24	33.45	34.16+1.78	DevonE .44	155058	14.90	13.50	14.60+1.88	DxSCBearrs	396296	20.26	19.02	19.94—2.61	DxSPOGBrrs	120309	4.98	4.30	4.31—1.32	DirSPBear	557944	7.58	7.26	7.41—.63	DrxSCBull .41e		280002	34.01	32.36	32.73+3.40	DrxSPBull	198546	47.61	45.90	46.77+3.34	Disney 1.76	165689	127.82	124.28	124.82+1.13	EtfUSGblJ	253755	22.10	19.65	20.09+.92	Ecolab 1.88	141310	231.36	224.95	229.56+7.56	EgyTrnsfr 1.22	299677	9.46	9.05	9.16+.34	ExxonMbl 3.48		412930	53.45	51.60	53.08+3.98	FordM	2084554	7.50	7.02	7.34+.77	FrptMcM	278364	11.19	10.71	10.86+.66	Gannett 1.52	554709	3.44	1.45	2.81+1.42	Gap	299014	12.82	11.16	12.31+.17	GenElec .04	1673446	8.56	7.83	7.88+.14	GenMotors	294074	31.15	29.81	30.61+1.45	HPInc .48m	194263	17.64	17.13	17.41+.94	Hallibrtn .18m	277248	15.01	14.21	14.52+1.33	Hanesbds .60	151514	13.27	12.65	12.92+.98	vjHertzGl	3395870	3.70	2.31	2.57+1.07	HPEnt .60e	165573	11.38	10.96	11.11+.63	HostHotls .85a	276113	14.64	13.86	14.01+.95	ICICIBk .19e	127952	9.88	9.61	9.77+.46	iPtShFut	275777	29.58	28.83	29.17—1.67	iShGold	374535	16.12	15.95	16.06—.33	iShBrazil .67e	453969	32.47	31.44	31.50+1.17	iShGerm .60e	137249	28.69	28.38	28.44+.53	iShSilver	273522	16.23	16.04	16.20—.34	iShChinaLC .87e		193732	41.64	41.32	41.48+.91	iShEMkts .59e	524675	41.16	40.82	40.92+1.05	iShiBoxIG 3.87		221473	132.45	131.50	132.26+.68	iShCorUSTr .33		162578	27.57	27.45	27.57—.10	iSh20yrT 3.05		177764	156.16	153.16	156.11—1.12	iSEafe 1.66e	309745	64.32	63.70	63.82+1.08	iShiBxHYB 5.09		352912	85.03	84.40	84.46+.79	iShR2K 1.77e		534039	150.18	149.55	150.18+5.59	iShCorEafe 1.56e		244122	60.45	59.87	59.96+1.01	Invesco .62m	126899	10.97	9.95	10.41+.85	InvMtgCap 2	535709	4.23	4.12	4.23+.65	iShCorEM .95e		168571	49.19	48.77	48.84+1.24	ItauUnH .26	393881	5.79	5.45	5.53+.28	JPMorgCh 3.20		422086	115.77	109.53	111.23+4.79	Keycorp .74	240887	15.32	14.37	14.56+1.03	KindMorg 1.05f	142069	16.96	16.58	16.72+.49	Kinrossg	186785	6.22	5.99	6.22—.10	Kohls 2.82f	181026	28.65	26.36	26.58+2.74	KosmosEn .18	202139	2.87	2.43	2.82+.55	LatamAir	317430	2.38	2.01	2.11+.17	MFAFncl .80	899201	3.40	2.76	2.83+.51	MGM Rsts .60f	564104	23.58	21.36	21.72	Macerich 2m	196658	11.76	10.80	11.16+1.80	Macys	759051	9.60	8.68	8.77+.56	MarathnO .20	652930	7.45	6.79	7.32+1.09	MorgStan 1.40	179709	51.85	49.24	49.53+.84	NewResid 2	121068	9.42	8.37	8.44+.18	NewmntCp 1f	134452	54.98	52.33	54.76—1.14	NokiaCp .19e	330658	4.50	4.41	4.46+.18	Nordstrm	138242	24.94	21.71	22.62+1.29	NorwCruis	1091852	24.29	21.60	22.43+2.84	OcciPet .04m	1179847	20.85	17.81	20.79+5.24	Oracle .96	122086	54.27	52.74	53.98+1.13	Ovintvgrs .38	184603	10.75	9.23	10.51+1.70	PG&ECp	181271	13.34	12.04	12.52+.65	ParkHot	183227	14.23	12.96	13.08+1.12	ParsleyEn .20f	176836	12.50	11.92	12.22+.94	PartyCity	167656	1.84	1.60	1.78+.33	PetrbrsA	172461	9.08	8.87	8.94+.56	Petrobras	320960	9.42	9.16	9.29+.57	Pfizer 1.52	347974	36.49	35.88	35.99—.02	Pinterest	121403	22.71	21.11	22.13+.93	PUltSP500	122469	50.46	48.62	49.53+3.54	ProShSP	247715	22.01	21.72	21.87—.56	PrUShSP	231628	18.90	18.38	18.62—1.02	PrUShD3	232534	22.31	21.19	21.83—2.25	QEPRes .08	326064	1.82	1.36	1.78+.70	RangeRs .08	125032	6.77	6.13	6.59+.12	RaythTch 2.94	141992	73.74	71.00	72.07+4.56	RegionsFn .62	146042	14.25	13.18	13.33+.40	RylCarb 2.80	611675	74.59	64.60	69.44+11.75	SMEnergy .02m	129311	5.69	4.59	5.49+1.29	SpdrGold	160041	158.72	157.04	158.01—3.27	S&P500ETF 4.13e		1501921	321.28	317.16	319.34+7.98	SpdrS&PRB .74e		205458	46.12	44.22	44.55+2.44	Sasol 1.41e	119784	9.51	8.44	9.05+1.05	Schlmbrg .50m		264621	23.09	21.57	21.99+1.66	Schwab .72f	204874	45.86	42.71	42.82+1.14	SimonProp 8.40		232065	92.96	83.36	88.60+11.87	SlackTcn	916636	33.60	30.52	32.56—5.38	SnapIncA	360694	20.34	19.32	20.33+1.07	SwstAirl .72	541188	42.35	37.57	38.18—.09	SwstnEngy	276453	3.45	3.09	3.34+.22	SpiritAero .04m		119696	36.35	33.24	33.71+2.56	SpiritAir	774431	25.94	21.26	22.62+1.60	SPHlthC 1.01e		145793	104.04	101.68	103.21+1.64	SPEngy 2.04e	501681	45.25	43.79	44.84+3.10	SPDRFncl .46e		1357715	26.83	26.15	26.24+.94	SPInds 1.12e	195854	76.21	74.49	74.79+2.65	SPUtil 1.55e	221297	62.36	60.91	61.19+.77	Synchrony .88	135839	27.50	25.36	25.52+1.19	Transocn	1045251	2.62	2.03	2.50+.84	Twitter	231894	35.97	34.47	34.87+1.15	TwoHrbI 1.60	162439	6.15	5.42	5.51+.05	UberTch	303707	38.78	36.92	37.21+.78	UndrArm	137372	11.59	10.97	11.10+.69	USBancrp 1.68		125860	44.26	41.74	42.37+2.30	USSteel .04	221203	10.59	9.82	10.19+.87	ValeSA .29e	466863	11.33	10.90	11.04+.20	VanEGold .06e	502424	32.46	31.22	32.46—.65	VanEJrGld	131281	44.51	42.93	44.38—.90	VangEmg 1.10e		154208	40.55	40.23	40.27+.91	VangFTSE 1.10e		307648	40.64	40.27	40.37+.78	Vereit .31m	197663	7.23	6.76	6.88+.46	VerizonCm 2.46		171080	58.12	57.08	57.74+.52	VirgnGal	130357	16.27	15.66	15.77—.09	WPXEngy	172988	7.76	7.32	7.73+.91	WalMart 2.16f		131046	122.68	119.91	121.56—.55	WashPrGp .50m	283225	1.23	.86	1.10+.28	WellsFargo 2.04		1075713	33.89	31.46	31.67+1.45	WhitngPet	468705	1.41	.92	1.38+.53	Yamanag .06f	228127	5.02	4.81	5.02—.10