BC-150-actives-f,

| June 12, 2020 3:06 PM

CLOSING MOST ACTIVE STOCKS	NEW YORK (AP) — Friday's prices for	NYSE listed most active stocks:	SalesHighLowCloseChg	AGMtgeIT 1.80	116824	5.15	4.50	5.15+.38	AT&TInc 2.08f	362543	31.08	30.01	30.50+.33	AlcoaCp	101764	11.62	11.05	11.53+1.11	Alibaba	127039	219.50	213.88	217.64+2.40	Altria 3.36	x125420	39.43	38.22	39.13+.68	Ambev .05e	441679	2.75	2.61	2.71+.07	Amcor .46	173429	10.21	9.58	9.81+.62	AEagleOut .55	97796	12.15	11.40	11.97+.52	Annaly 1e	222149	6.99	6.64	6.97+.41	AnteroRes 1	140878	3.47	3.12	3.28+.16	Azul	108327	13.88	12.45	13.11+2.10	BPPLC 2.46f	117105	25.25	24.21	24.75+.68	BcoBrad .06a	352558	4.35	4.15	4.27+.22	BcoSantSA .21e	99371	2.55	2.46	2.51+.05	BkofAm .72	736602	25.05	24.04	24.78+.85	BarrickGld 2.82e		153002	24.91	23.91	24.07—.24	BitautoH	121353	15.81	15.61	15.70+1.37	Boeing	892804	191.30	176.26	189.51+19.51	BostonSci	137701	36.40	34.66	35.35+.30	BrMySq 1.80	148591	57.65	55.59	56.17—.54	CVSHealth 2	103413	65.78	62.74	64.15+.99	CallonPet	581545	1.73	1.45	1.51+.09	Carnival	649064	20.20	18.53	19.98+2.54	Cemex .29t	116673	2.85	2.71	2.85+.24	CenterPnt .60m		102303	18.60	17.73	18.00+.23	CntryLink 1	108591	10.23	9.84	10.08+.33	Citigroup 2.04	390040	52.45	49.80	52.25+3.86	ClevCliffs .24	131541	6.37	5.80	6.32+.72	CocaCola 1.64f		x218116	46.25	45.01	45.60+.47	Coty .50	171787	5.09	4.65	4.87+.29	DeltaAir	680910	30.74	28.75	30.43+3.23	DxSCBearrs	437561	26.86	22.89	24.38—1.87	DxFnBrrs	123518	18.96	16.97	17.48—1.67	DxSPOGBrrs	159946	4.98	4.26	4.59—.40	DxSOXBrrs	175277	6.67	5.84	6.23—.28	DirSPBear	1127709	8.88	7.96	8.39—.31	DxFnBull	98505	33.72	30.66	33.00+2.60	DrxSCBull .41e		432895	26.25	22.74	24.87+1.64	DrxSPBull	291902	41.77	37.72	39.88+1.32	Disney 1.76	183522	117.00	112.89	115.49+2.85	EtfUSGblJ	117931	18.52	17.32	18.26+1.77	EgyTrnsfr 1.22	306828	8.29	7.68	7.77—.06	ExxonMbl 3.48	309472	48.62	45.91	47.17+.99	FTConDis .30e		162211	38.71	36.75	37.98+1.26	FTEngy .33e	831298	7.38	6.89	7.20+.31	FTUtils .67e	196800	27.25	26.24	26.71+.10	FordM	886575	6.63	6.30	6.46+.33	FrptMcM	198553	10.57	10.05	10.49+.58	Gap	156052	11.06	10.01	10.54+.40	GenElec .04	1008692	7.43	7.08	7.25+.30	GenMotors	215704	28.96	27.07	27.96+1.46	HPInc .48m	136106	16.43	15.89	16.28+.62	Hallibrtn .18m	200503	13.31	12.31	12.78+.50	vjHertzGl	2812145	3.47	2.56	2.83+.77	HPEnt .60e	144448	10.27	9.81	10.15+.40	iPtShFut	679586	45.03	37.42	38.71—2.90	iShGold	225817	16.65	16.51	16.53+.04	iShBrazil .67e	642857	30.94	29.61	30.39+1.10	iShHK .61e	96737	21.88	21.50	21.72+.47	iShSilver	312070	16.55	16.21	16.28—.16	iShChinaLC .87e		248961	40.49	39.84	40.34+.50	iShEMkts .59e	737363	40.10	39.28	39.87+.83	iShiBoxIG 3.87		162028	132.97	131.79	132.34+.64	iSh20yrT 3.05		97137	163.66	162.05	162.30—1.58	iSEafe 1.66e	576688	62.01	60.44	61.30+1.04	iShiBxHYB 5.09		360732	82.87	81.85	82.44+.81	iShR2K 1.77e		637346	141.02	134.15	138.27+3.24	iShREst 2.76e	127888	81.02	78.53	80.77+2.79	iShCrSPS	95899	68.48	64.98	66.88+1.65	iShCorEafe 1.56e		122477	58.14	56.67	57.51+1.06	InvMtgCap 2	278466	5.15	4.40	4.83+.52	iShJapan	123316	56.44	55.60	56.14+.99	iShCorEM .95e		221770	47.94	46.99	47.68+1.06	ItauUnH .26	378378	5.28	5.03	5.15+.21	JPMorgCh 3.20		248445	101.13	97.33	99.87+2.66	JohnContln 1.04		121880	35.06	33.67	34.45+.83	Keycorp .74	152345	13.52	12.70	13.22+.52	KindMorg 1.05f	173632	16.00	15.16	15.50—.01	Kinrossg	168297	6.42	6.13	6.19—.04	KosmosEn .18	167880	2.40	2.03	2.20+.26	Kroger .56f	96548	33.11	31.83	32.26—.44	MFAFncl .80	289071	2.70	2.41	2.61+.31	MGM Rsts .60f		315072	19.68	18.26	19.17+1.33	Macys	470480	7.47	7.00	7.30+.54	MarathnO .20	376186	6.82	6.32	6.58+.32	Merck 2.44	x162173	77.93	75.47	76.30—.44	MorgStan 1.40	140857	46.95	45.12	46.28+1.71	NokiaCp .19e	384797	4.31	4.11	4.20+.09	Nordstrm	111985	18.40	16.81	17.63+.48	NorwCruis	1145497	20.58	18.67	20.50+3.25	OcciPet .04m	x448576	19.60	17.65	18.50+1.10	ONEOK 3.74f	314940	34.29	32.41	34.09—1.24	Oracle .96	115367	53.00	50.98	51.86+.55	PG&ECp	183974	11.42	10.65	11.02+.02	ParkHot	116200	12.94	11.38	11.59+.28	PartyCity	156087	2.04	1.57	1.78+.36	PetrbrsA	197777	8.50	7.93	8.21+.22	Petrobras	336206	8.71	8.16	8.48+.39	Pfizer 1.52	359488	34.11	33.05	33.75+.45	Pinterest	100216	21.30	20.35	20.89+.63	PUltSP500	173382	44.23	39.96	42.26+1.49	ProVixST	142689	36.93	30.72	31.73—2.36	ProShtQQQ	127661	20.37	19.63	20.01—.15	ProShSP	372376	23.29	22.47	22.85—.28	PrUShSP	338782	21.08	19.62	20.30—.50	PrUShD3	303388	26.70	23.88	25.06—1.43	QEPRes .08	107246	1.85	1.56	1.70+.14	RegionsFn .62	110408	12.15	11.39	11.90+.50	RylCarb 2.80	259308	62.70	57.00	61.18+6.67	SpdrDJIA 3.98e		98103	260.32	251.43	256.74+4.71	S&P500ETF 4.13e		1943781	309.08	298.60	304.21+3.60	SpdrBiot .44e		96966	101.99	97.15	100.23+1.26	SpdrS&PRB .74e		179969	40.24	37.97	39.40+1.39	Schlmbrg .50m	146334	19.82	18.44	19.00+.49	SchwIntEq .71e		102612	30.11	29.35	29.75+.48	Schwab .72f	156657	37.70	35.44	36.56+.40	SimonProp 8.40		106253	78.21	72.82	75.98+4.06	SlackTcn	187821	31.23	29.54	30.86+.52	SnapIncA	247370	20.44	19.64	20.18+.47	SwstAirl .72	268241	36.99	34.31	35.87+3.04	SwstnEngy	169847	3.50	3.20	3.32+.04	SpiritAir	495086	19.12	17.36	18.82+2.74	Square	99328	89.18	84.25	86.72+.63	SPMatls .98e	139318	56.09	54.00	55.04+1.05	SPHlthC 1.01e	193971	99.32	95.92	97.60+.63	SPCnSt 1.28e	178364	58.92	57.62	58.12+.01	SPEngy 2.04e	428039	40.84	38.74	39.82+.98	SPDRFncl .46e		1273955	24.06	23.22	23.83+.70	SPInds 1.12e	291618	70.14	67.14	68.82+1.31	SPTech .78e	216402	101.27	97.68	99.41+1.27	SPUtil 1.55e	232022	60.01	57.95	58.67—.15	TaiwSemi .73e	98374	56.87	55.35	56.00+.96	TevaPhrm .73e	108991	11.65	10.91	11.25—.08	Transocn	377541	2.45	2.14	2.21+.19	Twitter	146870	34.17	32.47	33.40+.37	UberTch	276695	32.74	31.04	32.24+1.14	USSteel .04	148508	9.27	8.71	9.23+.90	Valaris	345261	1.25	1.00	1.07+.14	ValeSA .29e	319648	10.70	10.27	10.63+.38	VanEGold .06e	297842	33.78	32.50	32.64—.19	VangEmg 1.10e		204150	39.62	38.85	39.38+.88	VangFTSE 1.10e		201293	39.16	38.17	38.69+.65	VerizonCm 2.46		171287	56.81	55.79	56.53+.08	VirgnGal	114326	15.24	14.31	14.99+.53	Visa	1.20f	116996	195.00	187.85	192.26+3.38	WPXEngy	102198	7.01	6.38	6.73+.26	WalMart 2.16f		107773	120.75	117.06	117.74—2.35	WellsFargo 2.04		512504	28.23	27.35	27.97+1.18	WhitngPet	247775	2.02	1.65	1.77+.18	Yamanag .06f	198009	5.08	4.85	4.91—.02