BC-150-actives-f

| June 29, 2020 3:06 PM

CLOSING MOST ACTIVE STOCKS	NEW YORK (AP) — Monday's prices for	NYSE listed most active stocks:	SalesHighLowCloseChg	AESCorp .57f	98401	14.44	13.72	14.34+.59	AMCEnt	92805	4.44	3.75	4.42+.24	AT&TInc 2.08f	374642	29.93	29.29	29.91+.83	Alibaba	123127	216.50	211.82	215.02—.69	Ambev .05e	335323	2.69	2.57	2.68+.13	Amcor .46	106927	9.99	9.68	9.95+.28	Annaly 1e	x145864	6.56	6.26	6.54+.22	AnteroRes 1	111830	2.55	2.33	2.51+.17	BPPLC 2.46f	106605	23.65	23.14	23.48+.72	BcoBrad .06a	204430	3.92	3.78	3.90+.13	BcoSantSA .21e	75900	2.48	2.40	2.45+.09	BkofAm .72	659896	23.84	23.10	23.39+.24	BarrickGld 2.82e		102828	26.19	25.76	26.13+.26	Boeing	777994	194.50	176.27	194.49+24.48	BostonSci	133091	34.65	33.00	34.65+1.37	Brandyw .76	405728	11.42	10.84	11.26+.43	BrigStrat .20	112283	1.57	1.31	1.33—.13	BrMySq 1.80	98276	58.14	57.31	57.80+.26	CallonPet	272816	1.20	1.12	1.14—.05	Carnival	359105	16.80	14.92	16.78+1.00	CarrGlbn .08p	80859	22.47	21.00	22.12+1.15	CenterPnt .60m	91759	18.62	17.73	18.62+.92	CntryLink 1	89145	9.79	9.43	9.79+.28	Citigroup 2.04	225360	50.92	49.61	50.29+.71	CitizFincl 1.56f	79481	23.79	23.04	23.53+.37	Cloudera	75747	13.58	12.73	12.96—.73	CocaCola 1.64f	175954	44.57	43.55	44.36+.79	Coty .50	342592	4.82	4.46	4.74+.56	DeltaAir	383964	28.82	26.58	28.61+1.70	DeuHYBd	203516	46.68	46.03	46.28—.27	DevonE .44	81206	11.20	10.76	11.12+.18	DxSCBear	314357	24.31	21.72	22.04—2.40	DxSPOGBrrs	125711	6.04	5.60	5.73—.26	DirSPBear	477683	8.62	8.15	8.16—.36	DrxSCBull .41e		305057	26.73	24.14	26.39+2.43	DrxSPBull	148135	40.22	38.06	40.11+1.57	Discover 1.76	82575	50.16	48.30	49.32+.65	Disney 1.76	125673	111.57	108.10	111.52+2.42	DowInc 2.80	77513	41.20	40.19	40.98+1.18	EgyTrnsfr 1.22	207894	7.15	6.90	7.02—.04	ExxonMbl 3.48	170285	44.58	43.54	44.32+.70	FordM	581161	6.07	5.81	6.01+.10	FrptMcM	173054	11.04	10.75	11.04+.25	GSXTch	75187	58.40	56.32	58.33+.68	Gap	381797	12.89	12.09	12.51+.44	GenElec .04	750845	6.80	6.50	6.80+.32	GenMotors	100054	25.35	24.48	25.30+.84	GoldFLtd .01e	74684	9.24	8.96	9.18+.26	HPInc .70	122545	17.28	16.48	17.13+.52	Hallibrtn .18m	167047	12.56	11.84	12.42+.49	HarmonyG .05	103216	3.97	3.81	3.97+.37	vjHertzGl	200897	1.58	1.38	1.45—.04	HPEnt .60e	94358	9.64	9.39	9.58+.08	HostHotls .85a	127771	11.04	10.58	10.96+.22	iPtShFut	248835	38.10	35.62	35.68—1.82	iShBrHiY	245268	38.22	37.57	37.78—.35	iShGold	135846	16.94	16.88	16.93	iShBrazil .67e	197680	28.96	28.23	28.95+.75	iShSilver	137983	16.66	16.49	16.65+.02	iShChinaLC .87e		128264	40.11	39.80	40.05—.14	iShEMkts .59e	346986	40.14	39.72	40.12+.18	iShiBoxIG 3.87		109546	134.12	133.18	134.12+.62	iShCorUSTr .33		116170	28.04	28.00	28.03+.01	iSEafe 1.66e	237496	61.10	60.44	60.98+.49	iShiBxHYB 5.09		765202	81.45	80.48	80.88—.46	iShR2K 1.77e		338510	141.99	137.10	141.14+4.47	iShCorEafe 1.56e		114847	57.43	56.83	57.37+.52	Infosys	78147	9.58	9.43	9.57+.04	InvMtgCap .08m	147009	3.89	3.48	3.57—.10	iShCorEM .95e	105870	47.85	47.34	47.84+.22	ItauUnH .26	181015	4.88	4.71	4.86+.17	JPMorgCh 3.20	183910	94.49	92.18	93.00+.41	Keycorp .74	153189	12.10	11.65	11.87+.11	KindMorg 1.05f	112722	14.79	14.47	14.66+.19	Kinrossg	183838	7.06	6.82	7.02+.14	Kohls 2.82f	90998	20.68	18.70	20.66+1.89	KosmosEn .18	92427	1.83	1.66	1.67—.08	Kroger .72f	122050	34.22	32.86	34.13+1.45	LVSands	75153	44.94	42.88	44.65+1.32	MFAFncl .80	192548	2.53	2.30	2.50+.20	MGM Rsts .60f		263393	16.99	15.32	16.82+1.10	Macys	368911	6.64	5.96	6.62+.60	MarathnO .20	247595	5.99	5.66	5.96+.22	MorgStan 1.40	93688	47.80	46.65	47.24+.19	NikeB .98	96165	96.00	93.70	95.87+2.20	NokiaCp .19e	302055	4.41	4.31	4.35+.01	Nordstrm	98227	15.80	14.56	15.79+1.10	NorwCruis	511696	16.66	14.61	16.56+1.28	OcciPet .04m	244268	18.01	17.34	17.86+.17	Oracle .96	143656	54.96	53.85	54.76+.58	Ovintvgrs .38	75395	9.39	8.71	9.37+.52	PG&ECp	383728	9.29	8.90	9.06—.07	Petrobras	123108	8.33	8.07	8.28+.25	Pfizer 1.52	227076	32.67	32.20	32.64+.60	Pinterest	143118	22.09	20.07	22.04+.43	PUltSP500	85964	42.62	40.37	42.62+1.82	ProShtQQQ	78881	19.81	19.36	19.36—.23	ProShSP	165822	23.10	22.68	22.68—.34	PrUShSP	178337	20.70	19.94	19.96—.58	PrUShD3	180448	26.19	24.58	24.60—1.80	QEPRes .08	79362	1.34	1.20	1.26+.04	RangeRs .08	79498	5.53	5.24	5.53+.38	RaythTch 2.94	88910	61.92	59.80	61.92+2.82	RegionsFn .62	93819	11.07	10.69	10.86+.21	RetailProp .66	508871	7.53	7.07	7.33+.30	RiteAid	103886	17.49	15.16	17.31+2.22	RylCarb 2.80	173571	50.49	45.06	50.30+3.89	SiteCtr .80	78405	8.11	7.46	8.05+.62	SpdrWldxUS .79e		84438	27.67	27.37	27.64+.23	S&P500ETF 4.13e		792860	304.61	298.93	304.46+4.41	SpdrShTHiY 1.58		225688	25.18	24.89	24.96—.17	SpIntTrms	900820	33.25	33.20	33.23+.02	SpdrS&PRB .74e		121789	37.86	36.22	37.44+1.54	Schlmbrg .50m	140571	18.29	17.46	18.01+.57	Schwab .72f	123781	32.78	31.93	32.75+1.00	SimonProp 8.40	93190	68.18	61.29	68.13+6.23	SlackTc	202759	32.53	30.15	30.87—1.66	SnapIncA	291739	23.20	22.03	23.09+.02	SwstAirl .72	254795	35.36	32.33	35.04+3.08	SwstnEngy	109265	2.57	2.40	2.53+.13	SpiritAero .04m		84958	26.28	22.62	26.18+3.86	SpiritAir	211681	18.12	16.00	18.00+1.42	Square	92021	105.28	101.22	103.68—.62	SPCnSt 1.28e	96532	58.32	57.45	58.21+1.08	SPEngy 2.04e	194442	37.32	36.44	37.00+.49	SPDRFncl .46e		690887	22.98	22.63	22.83+.25	SPInds 1.12e	108646	68.31	66.69	68.31+2.17	SPTech .78e		92690	102.66	100.31	102.65+1.11	SPUtil 1.55e	148653	56.25	55.03	56.22+1.04	Suncorg .84m	104642	17.06	16.18	16.96+.66	TortAcq	375710	34.67	28.00	31.84+7.27	Transocn	196856	1.86	1.72	1.78	Twitter	274568	30.04	28.23	29.49+.44	TwoHrbI .56m	x107398	5.18	4.79	5.18+.24	UberTch	207728	29.75	28.39	29.63+.02	UnArCwi	77640	8.99	8.21	8.88+.62	USNGas	131224	10.27	9.75	9.94+.89	USSteel .04	104780	7.41	7.15	7.28+.12	VICIPr 1.19e		x77463	20.23	19.49	20.00+.27	ValeSA .29e	137064	10.33	10.10	10.21+.02	VanEGold .06e	242229	35.56	34.97	35.56+.37	VangEmg 1.10e		110009	39.82	39.41	39.81+.26	VangFTSE 1.10e		115906	38.85	38.43	38.80+.35	Vereit .31m	x148837	6.58	6.35	6.49+.08	VerizonCm 2.46		159154	54.71	53.31	54.69+1.53	VirgnGal	128884	15.59	14.65	15.42—.13	Visa 1.20f	80175	191.45	187.30	191.38+2.11	WellsFargo 2.04		434324	25.90	25.26	25.70+.36	WmsCos 1.60	132032	18.74	18.09	18.37—.14	Yamanag .06f	81730	5.29	5.16	5.28+.07