BC-150-actives-f

| June 23, 2020 3:06 PM

CLOSING MOST ACTIVE STOCKS	NEW YORK (AP) — Tuesday's prices for	NYSE listed most active stocks:	SalesHighLowCloseChg	AT&TInc 2.08f	388796	30.68	30.20	30.25+.14	Alibaba	182495	230.23	224.53	228.75+7.34	Altice .07e	100045	24.77	24.34	24.58+.28	Ambev .05e	252975	2.80	2.71	2.72+.01	Amcor .46	98986	10.44	10.22	10.24—.03	AEagleOut .55	81000	12.33	11.53	12.07+.16	Annaly 1e	143863	6.85	6.75	6.84+.11	AnteroRes 1	124618	3.13	2.77	2.83—.12	AstraZen 1.37e		107577	55.19	53.13	54.25+.83	BPPLC 2.46f	90344	24.47	24.11	24.17+.30	BakHugh .72	120630	15.83	15.45	15.54+.19	BcoBrad .06a	258066	4.26	4.11	4.18+.11	BkofAm .72	459248	25.41	24.76	24.79+.17	BarrickGld 2.82e		161967	26.18	25.50	25.68+.23	Boeing	501029	190.12	183.55	187.88—.64	BrMySq 1.80	155546	59.10	57.82	58.38+.82	CallonPet	274542	1.49	1.37	1.37—.04	CanopyGr	83297	18.65	17.19	17.24—.13	Carnival	337778	18.04	17.12	18.00+.77	CntryLink 1	86650	10.32	10.05	10.10—.05	ChiRaprs	238205	4.77	2.54	3.48+1.01	Citigroup 2.04	220620	53.73	52.50	52.95+.89	CocaCola 1.64f	146688	46.29	45.58	45.64—.10	Coty .50	155157	4.70	4.51	4.65+.03	DeltaAir	332898	29.65	28.73	29.64+.33	DevonE .44	95566	13.00	12.28	12.38—.32	DxSCBearrs	171792	21.86	20.94	21.67—.24	DxSPOGBrrs	81573	5.02	4.72	4.98+.05	DirSPBear	357404	7.67	7.45	7.65—.11	DrxSCBull .41e		164791	28.54	27.41	27.61+.31	DrxSPBull	103027	44.51	43.32	43.47+.53	Disney 1.76	101714	117.45	115.97	116.59+.67	EtfUSGblJ	99550	17.36	16.92	17.35+.06	EgyTrnsfr 1.22	155252	8.15	7.82	7.88—.05	ExxonMbl 3.48	189074	47.22	46.50	46.70+.28	FordM	864968	6.38	6.14	6.15—.13	FrptMcM	158804	11.23	11.01	11.08+.29	Gap	115160	11.74	11.19	11.49—.05	GenElec .04	804561	7.13	6.97	7.00—.04	GenMotors	124388	26.85	26.23	26.25—.12	Gerdau .02e	165316	3.17	2.99	3.03+.15	GoldFLtd .01e	96634	9.20	8.88	9.06+.37	HPInc .48m	125171	17.35	16.97	17.01+.08	Hallibrtn .18m	132741	13.25	12.96	13.00—.02	vjHertzGl	431125	1.29	1.11	1.24—.16	HPEnt .60e	166213	10.00	9.65	9.67—.04	HostHotls .85a	166325	11.53	11.18	11.24—.05	iPtShFut	299789	34.71	33.42	34.45—.64	iShGold	299426	16.91	16.81	16.91+.13	iShBrazil .67e	171314	31.02	30.41	30.53+.87	iShSilver	257035	16.77	16.64	16.76+.26	iShChinaLC .87e		125019	41.15	40.86	40.89+.27	iShEMkts .59e	329945	41.07	40.76	40.80+.39	iShiBoxIG 3.87		93813	134.07	133.56	133.61—.25	iSh20yrT 3.05		90855	162.06	161.12	161.30—1.11	iSEafe 1.66e	208975	62.61	62.04	62.11+.34	iShiBxHYB 5.09		174380	83.14	82.89	82.94+.12	iShR2K 1.77e		202689	144.66	142.65	143.00+.60	Infosys	83979	9.57	9.40	9.42+.27	Invesco .62m	106226	11.77	11.34	11.41+.08	InvMtgCap .08m	199849	4.38	4.08	4.18—.30	Invitae	107226	30.23	25.87	29.91+2.86	iShCorEM .95e	114209	48.91	48.56	48.58+.41	ItauUnH .26	310665	5.35	5.14	5.23+.08	JPMorgCh 3.20		153577	99.97	97.85	97.93+1.18	Keycorp .74	99588	13.82	13.33	13.35—.04	KindMorg 1.05f	86885	15.86	15.41	15.44—.17	Kinrossg	176933	6.95	6.79	6.84+.05	KosmosEn .18	79638	1.99	1.87	1.96+.08	Kroger .56f	126860	32.35	31.77	32.10+.03	Livent	104908	6.49	5.80	5.95—.52	MFAFncl .80	145898	2.53	2.45	2.50+.07	MGIC Inv .24	93583	8.72	8.40	8.52+.03	MGM Rsts .60f	158990	18.50	17.77	18.46+.69	Macys	261111	7.20	6.94	7.15+.07	MarathnO .20	239926	6.44	6.26	6.33+.06	Merck 2.44	109039	78.62	76.89	77.12+.37	MorgStan 1.40	96702	48.48	47.61	47.89+.51	NewResid .40	83152	8.04	7.66	8.03+.62	NewmntCp 1f	127747	59.90	58.67	58.91+.69	NokiaCp .19e	201932	4.41	4.33	4.33	Nordstrm	89609	17.33	16.79	17.20—.01	NorwCruis	515167	18.18	17.04	18.03+.94	OcciPet .04m	337994	20.52	19.63	19.79—.12	OiSAC	90473	1.11	1.02	1.06+.06	Oracle .96	186921	55.97	55.13	55.19+.07	Ovintvgrs .38	119537	10.75	10.22	10.38—.09	PG&ECp	176754	10.14	9.48	9.91—.06	PPLCorp 1.66	83875	26.70	25.66	25.76—.59	Petrobras	247219	8.95	8.49	8.75+.42	Pfizer 1.52	357198	33.25	32.74	32.77—.34	Pinterest	143106	24.33	23.57	24.07+.12	ProShSP	144654	22.19	21.99	22.17—.10	PrUShSP	127371	19.13	18.78	19.09—.16	PrUShD3	132221	23.50	22.92	23.33—.41	QEPRes .08	136094	1.60	1.39	1.41—.15	Qudian	139665	2.08	1.79	1.89+.11	RangeRs .08	107385	6.10	5.76	5.84—.20	RegionsFn .62	95997	12.48	11.99	12.01—.07	RylCarb 2.80	185358	54.60	51.35	54.36+2.50	SMEnergy .02m	80602	4.21	3.96	4.04—.01	SpdrGold	121275	166.52	165.52	166.48+1.39	S&P500ETF 4.13e		680053	314.50	311.61	312.05+1.43	SpdrBiot .44e		88711	115.77	113.09	113.75+1.72	SpdrLCpG	135592	45.77	45.28	45.36+.29	SpdrMCpV	104092	43.71	42.85	43.01—.05	SpdrShTHiY 1.58		91856	25.58	25.50	25.53+.05	SpdrS&PRB .74e		85458	40.61	39.02	39.05—.42	Schlmbrg .50m	184339	20.13	19.44	19.57—.25	SchwEMkt .49e		106780	25.17	25.02	25.05+.26	SchEMLgC .39e	94785	24.42	24.23	24.25+.13	SchIntLgCo .61e	92236	24.67	24.45	24.47+.16	SchUSLgCo .54e	98528	37.87	37.54	37.54+.11	Schwab .72f	99219	37.07	35.88	35.89—.53	SeaLtd	81575	116.00	110.12	111.10—2.29	SlackTc	203674	34.35	33.11	34.04—.17	SnapIncA	265570	23.92	23.08	23.67+.47	SwstAirl .72	151573	34.80	33.85	34.75+.39	SwstnEngy	104544	2.76	2.60	2.64—.06	SpiritAero .04m		150961	25.71	23.10	23.58—3.63	SpiritAir	172772	18.93	17.79	18.78+.28	Spotify	80460	257.23	240.50	241.76+5.70	Square	140149	106.36	103.05	104.75+.53	SPEngy 2.04e	147973	39.94	39.17	39.29+.04	SPDRFncl .46e		471993	24.22	23.80	23.82+.11	SPInds 1.12e	88489	69.83	68.88	69.05+.01	SPTech .78e	95050	105.83	104.48	104.63+.75	SPUtil 1.55e	126199	58.23	56.83	56.99—.58	Synchrony .88	109115	24.51	23.78	23.92+.13	TevaPhrm .73e	84182	13.18	12.82	12.91—.11	TortAcq	111567	19.75	16.42	17.40—.89	Transocn	204093	2.20	2.05	2.09—.01	Twitter	205288	33.80	32.73	32.91—.56	USFdsHl	80326	20.75	19.61	20.70+1.60	UberTch	136050	33.21	32.59	33.05+.37	USSteel .04	156468	8.44	7.97	8.00—.05	ValeSA .29e	244135	10.98	10.72	10.80+.34	VanEGold .06e	289426	35.84	35.12	35.37+.50	VanEJrGld	81876	48.40	47.39	47.99+1.00	VangEmg 1.10e	84730	40.72	40.43	40.47+.40	VangFTSE 1.10e		97501	39.81	39.47	39.50+.19	Vereit .31m	159268	6.92	6.72	6.75+.08	VerizonCm 2.46		207035	55.85	54.91	54.94—.72	VirgnGal	195941	17.58	16.40	16.45—.94	Visa 1.20f	98564	200.15	195.82	197.97+3.01	W&TOff .40	86227	2.68	2.54	2.57+.01	WPXEngy	90102	6.92	6.63	6.73+.09	WellsFargo 2.04		471971	28.29	27.19	27.23—.12	WmsCos 1.60	103616	19.88	19.35	19.42—.12	Yamanag .06f	153411	5.38	5.23	5.26+.04