BC-150-actives-f

| June 18, 2020 3:06 PM

CLOSING MOST ACTIVE STOCKS	NEW YORK (AP) — Thursday's prices for	NYSE listed most active stocks:	SalesHighLowCloseChg	AT&TInc 2.08f	283275	30.41	29.95	30.35+.09	Alibaba	103065	226.03	222.92	223.54—.71	AllegTch	93820	10.74	10.38	10.48—.20	AlpAlerrs	68045	28.46	27.32	27.68—.09	Ambev .05e	297127	2.64	2.54	2.59—.05	Amcor .46	76176	10.44	10.21	10.28+.01	AmercldR .84	71137	36.17	35.68	36.06—.13	Annaly 1e	109261	7.08	6.91	6.96—.03	AnteroRes 1	138183	3.75	3.47	3.51—.26	BPPLC 2.46f	88148	23.83	23.27	23.69—.01	BakHugh .72	75642	16.30	15.74	16.11+.01	BcoBrad .06a	268655	4.25	4.10	4.14—.09	BkofAm .72	532238	25.49	24.58	25.04+.04	BarrickGld 2.82e		125184	24.43	23.84	23.94—.31	Boeing	604850	198.04	187.20	192.29—.25	BrMySq 1.80	141049	56.62	55.58	55.97—.98	CallonPet	299647	1.57	1.43	1.50+.02	Carnival	598215	19.55	17.80	18.82—.27	Cemex .29t	174949	2.96	2.76	2.92+.08	CenovusE .25	80247	4.64	4.37	4.46—.14	CenterPnt .60m	93311	18.64	18.23	18.35—.11	CntryLink 1	77827	10.20	9.99	10.15—.07	Chevron 5.16f	70606	93.23	90.10	91.94+.40	Citigroup 2.04	222578	53.65	52.03	53.04+.04	ClevCliffs .24	242999	6.17	5.80	5.92—.52	Cloudera	214740	13.93	12.68	13.71+1.07	CocaCola 1.64f	93647	47.04	46.07	46.99+.41	Coeur	82032	4.66	4.33	4.40—.26	ConocoPhil 1.68	71348	44.84	43.18	44.45+.43	Coty .50	109287	4.93	4.55	4.70—.14	DeltaAir	402757	31.15	29.60	30.79+.07	DigitalRlt 4.48		84722	146.11	141.73	143.16—2.34	DxSCBearrs	217792	23.21	21.56	22.28—.04	DxSPOGBrrs	109167	4.86	4.37	4.62—.05	DirSPBear	355415	7.94	7.72	7.76—.01	DrxSCBull .41e		178364	27.81	25.82	26.96+.03	DrxSPBull	115015	43.09	41.94	42.86+.09	Disney 1.76	95694	118.53	115.93	118.37+.72	EgyTrnsfr 1.22	163420	8.20	7.96	8.06—.03	EnLinkLLC 1.03e	83524	3.38	2.98	3.00—.08	EquitMid 1.31e	180973	9.78	8.84	9.63+.58	ExxonMbl 3.48	214253	47.33	45.77	46.92+.29	FordM	610975	6.45	6.19	6.33	FrptMcM	151012	10.72	10.37	10.56—.14	Gap	113620	11.19	10.32	10.91+.15	GenElec .04	781301	7.32	7.02	7.28+.04	GenMotors	110667	27.55	26.71	27.09—.07	Genworth	86817	2.78	2.61	2.66—.11	Gerdau .02e	92380	2.86	2.70	2.85+.02	HPInc .48m	101304	17.10	16.57	16.92+.10	Hallibrtn .18m	143421	13.33	12.65	13.19+.23	HeclaM .01e	96434	2.94	2.73	2.76—.17	vjHertzGl	375934	1.97	1.80	1.80—.20	HPEnt .60e	132086	10.25	9.84	10.14+.10	HostHotls .85a	209236	12.45	12.04	12.20—.11	iPtShFut	259249	37.93	36.28	36.31—.67	iShGold	138084	16.49	16.40	16.47—.05	iShBrazil .67e	218475	29.85	29.07	29.39—.39	iShHK .61e	80398	21.45	21.26	21.41+.05	iShSilver	154225	16.26	16.12	16.21—.12	iShChinaLC .87e		116857	40.32	40.06	40.26+.14	iShEMkts .59e	462127	40.08	39.80	39.93+.02	iShiBoxIG 3.87		93066	133.92	133.36	133.89+.30	iSh20yrT 3.05		76598	162.48	161.61	162.26+1.70	iSEafe 1.66e	198243	61.55	61.05	61.34—.33	iShiBxHYB 5.09		217732	83.21	82.83	83.16—.03	iShR2K 1.77e		268354	143.31	139.81	141.72—.05	iShCorEafe 1.56e		75075	57.89	57.44	57.66—.31	Infosys	89884	9.35	9.17	9.22—.11	Invesco .62m	71161	11.40	10.91	11.33+.11	InvMtgCap .08m	182595	4.67	4.33	4.46—.29	InvitHm .60f	92069	28.78	27.57	28.35—.05	iShCorEM .95e	89700	47.78	47.45	47.56+.02	ItauUnH .26	362291	5.24	4.99	5.09+.03	JPMorgCh 3.20		165392	100.52	98.13	98.94—.54	Keycorp .74	127926	13.72	13.12	13.58+.10	KindMorg 1.05f	123259	15.91	15.51	15.77+.09	Kinrossg	102524	6.40	6.20	6.22—.08	Kohls 2.82f	72682	24.04	22.63	23.36—.21	KosmosEn .18	94943	2.16	2.00	2.05—.05	Kroger .56f	451571	32.50	30.65	31.81—1.00	MFAFncl .80	240445	2.71	2.40	2.61+.03	MGM Rsts .60f	245728	18.99	18.30	18.58—.39	Macys	258611	7.41	6.92	7.29+.14	MarathnO .20	198079	6.57	6.23	6.49+.12	Merck 2.44	73202	76.28	75.36	76.22—.07	MorgStan 1.40	98226	48.38	46.97	47.58—.18	NewmntCp 1f	97281	56.63	55.24	55.53—.05	NokiaCp .19e	261824	4.41	4.35	4.37—.04	NorwCruis	562895	20.08	18.43	19.31+.11	OcciPet .04m	358818	20.32	18.65	19.67+.63	Oracle .96	192477	53.100	51.32	53.69+2.17	Ovintvgrs .38	116974	10.77	9.64	10.73+.77	Petrobras	138019	8.53	8.27	8.43—.08	Pfizer 1.52	303081	33.47	32.98	33.24—.32	Pinterest	180504	23.32	22.22	23.06+.66	PlainsAAP 1.44	85412	10.13	9.58	9.65—.16	PUltSP500	76075	45.65	44.43	45.40+.06	ProShSP	117647	22.44	22.25	22.28—.02	PrUShSP	107381	19.57	19.22	19.29—.02	PrUShD3	141528	24.24	23.39	23.60+.12	QEPRes .08	118429	1.78	1.55	1.72+.12	RangeRs .08	96919	7.14	6.42	6.70—.01	RegionsFn .62	97225	12.70	12.07	12.36	RylCarb 2.80	214111	61.69	56.21	59.35+1.32	S&P500ETF 4.13e		802309	312.30	309.51	311.78+.12	SpdrS&PRB .74e		68769	41.01	39.41	40.31+.18	Salesforce	86700	189.00	181.62	187.66+6.26	Schlmbrg .50m	158599	20.23	19.19	20.18+.35	SchwEMkt .49e	86078	24.51	24.29	24.42+.03	SchUSTips	100542	59.71	59.44	59.68+.26	Schwab .72f	104301	37.07	36.01	36.88+.21	SimonProp 8.40	80445	72.45	68.58	70.96—.71	SlackTc	273926	34.67	31.89	34.22+1.82	SnapIncA	177221	22.01	21.66	21.99+.17	SwstAirl .72	137315	36.57	35.41	35.85—.46	SwstnEngy	251258	3.35	2.92	2.96—.20	SpiritAir	223017	20.48	18.90	19.90—.02	Spotify	123087	229.54	206.54	225.28+25.45	Square	87345	98.65	95.82	98.27+1.24	SPHlthC 1.01e	71091	100.02	99.16	99.79—.34	SPEngy 2.04e	184464	40.62	39.05	40.18+.49	SPDRFncl .46e		611226	24.37	23.86	24.14—.03	SPInds 1.12e	86306	70.72	69.55	70.09—.26	SPTech .78e	68536	103.06	102.08	102.95+.46	SPUtil 1.55e	132461	59.31	58.48	59.15—.01	SunstnHtl .20	119124	9.01	8.52	8.73—.44	Synchrony .88	90663	24.80	24.02	24.25—.50	TJX	96105	54.63	53.21	53.45—1.09	TaiwSemi .73e	x68306	56.54	55.79	56.15—.03	TevaPhrm .73e	79595	12.31	11.83	12.30+.26	Transocn	167522	2.33	2.12	2.20	Twitter	100583	34.45	33.86	34.03—.31	UberTch	154812	33.44	32.80	33.40+.11	UnArCwi	85705	9.01	8.55	8.81—.04	USSteel .04	797956	8.48	8.09	8.15—1.23	ValeSA .29e	344360	10.58	10.43	10.55—.19	VanEGold .06e	201039	33.03	32.30	32.43—.42	VanEJrGld	74741	44.05	42.95	43.19—.78	VangEmg 1.10e		101086	39.91	39.63	39.74+.01	VangFTSE 1.10e		113934	39.38	39.08	39.24—.18	Vereit .31m	197442	7.18	6.80	6.98—.03	VerizonCm 2.46	90118	56.96	56.37	56.89+.24	Vipshop	76212	21.03	19.82	20.68+.86	VirgnGal	71021	15.46	14.77	15.20+.22	W&TOff .40	74356	2.80	2.61	2.63—.08	WPXEngy	103040	6.89	6.51	6.76+.10	WellsFargo 2.04		335350	27.93	26.93	27.55+.10	WmsCos 1.60	89879	19.57	18.80	19.45+.47	Yamanag .06f	142158	4.92	4.81	4.82—.07