BC-150-actives-f,

| May 20, 2020 12:03 AM

CLOSING MOST ACTIVE STOCKS	NEW YORK (AP) — Wednesday's prices for	NYSE listed most active stocks:	SalesHighLowCloseChg	AT&TInc 2.08f	378743	29.82	29.01	29.59+.63	AbbVie 4.72	106484	92.54	89.90	91.19—.01	AlcoaCp	105420	8.44	8.06	8.35+.61	Alibaba	382355	221.16	210.58	216.79—.41	Altria 3.36	103002	37.80	37.09	37.77+.65	Ambev .05e	300715	2.18	2.09	2.17+.08	Annaly 1e	217570	6.49	6.22	6.43+.20	AnteroMid .45e	144649	4.42	4.08	4.38+.35	Apache .10m	155715	12.10	11.64	11.95+.59	AtHomGr	95452	4.61	3.80	4.15+.47	BPPLC 2.46f	104927	23.71	23.34	23.62+.71	BcoBrad .06a	151624	3.13	3.03	3.09+.09	BcoSantSA .21e	107158	2.04	1.97	2.02+.07	BkofAm .72	596280	23.00	22.64	22.91+.70	BarrickGld 2.82e		162758	28.36	27.22	27.25—.85	Boeing	217565	135.45	131.31	133.32+2.88	BostonSci	107012	37.49	35.77	37.18+1.75	BrMySq 1.80	166534	63.25	60.83	61.68—1.03	Carnival	399962	14.69	13.83	14.15+.04	CarrGlbn	119090	19.05	18.04	18.73+.96	Cemex .29t	168145	2.14	2.01	2.11+.12	CenterPnt .60m		x89781	17.30	16.85	16.92+.03	CntryLink 1	141444	10.07	9.56	9.90+.32	CheetahM	83423	3.28	2.28	3.05+.98	Chevron 5.16f	91565	93.47	90.18	93.00+3.38	Citigroup 2.04	238236	46.28	45.22	45.47+1.04	ClevCliffs .24	133761	4.77	4.57	4.68+.07	CocaCola 1.64f	222897	46.17	45.02	45.89+1.35	Coty .50	210565	3.37	3.16	3.28+.03	DeltaAir	504092	23.10	22.14	22.72+.96	DevonE .44f	107126	12.87	12.36	12.42+.11	DxSCBearrs	239320	30.12	28.23	28.96—2.82	DxSOXBrrs	124688	7.75	7.20	7.31—.92	DirSPBear	437184	9.45	9.22	9.31—.51	DrxSCBull .41e		298592	24.07	22.80	23.57+1.91	DrxSPBull	174840	38.14	37.28	37.83+1.85	Disney 1.76	256954	120.87	116.04	119.92+5.55	DriveShack .48	105041	2.30	1.58	1.89+.46	EgyTrnsfr 1.22	354756	8.42	8.03	8.29+.34	EntProdPt 1.78f		100292	19.48	18.70	19.32+.84	ExxonMbl 3.48		192861	45.58	44.57	45.37+1.43	FGLHldg .04	88655	10.62	10.50	10.59+.12	FordM	874648	5.54	5.37	5.49+.19	FrptMcM	255728	9.38	9.09	9.12—.02	GSXTchn	132635	34.45	29.65	30.58—3.30	Gap	111618	7.79	7.22	7.34—.27	GenElec .04	909634	6.47	6.29	6.42+.21	GenMotors	140432	25.89	25.22	25.48+.79	HPInc .48m	165486	17.54	17.04	17.30+.57	Hallibrtn .72	281526	11.99	11.37	11.95+.80	Hanesbds .60	88841	9.66	9.31	9.57+.31	HeclaM .01e	132466	3.54	3.35	3.53+.18	HertzGl	217778	3.19	2.88	3.01+.05	HostHotls .85a	124157	11.77	11.40	11.54—.01	iPtShFut	323365	35.09	33.70	33.70—2.33	iShGold	238935	16.75	16.65	16.73+.05	iShBrazil .67e	254895	24.21	23.62	23.80+.38	iShSilver	390173	16.45	16.21	16.36+.19	iShChinaLC .87e		236977	39.84	39.38	39.62+.57	iShEMkts .59e	431402	37.91	37.43	37.63+.49	iShiBoxIG 3.87		150414	130.86	129.65	130.80+1.42	iSh20yrT 3.05		109396	164.70	162.88	164.15+.49	iSEafe 1.66e	328276	58.06	57.55	57.78+1.18	iShiBxHYB 5.09		359874	81.25	80.55	81.05+.85	iShR2K 1.77e		357299	134.98	132.38	134.00+3.94	iShCorEafe 1.56e		133047	60.54	50.98	54.21+1.07	Infosys	104584	9.04	8.85	9.00+.21	InvMtgCap 2	x203018	3.03	2.80	2.87+.20	iShJapan	161315	53.55	53.01	53.17+.79	iShCorEM .95e	113340	45.19	44.63	44.83+.57	ItauUnH .26	447363	3.86	3.73	3.81+.04	JPMorgCh 3.20		205370	92.39	90.37	91.33+2.66	Keycorp .74	101517	10.80	10.41	10.74+.53	Kimco 1.12	123103	10.98	10.37	10.96+.50	KindMorg 1.05f	167415	15.77	15.42	15.65+.31	Kinrossg	176239	7.67	7.33	7.34—.22	Kohls 2.82f	147569	17.76	16.62	16.70—.68	LBrands 1.20	138791	12.87	11.51	12.22—.29	Lowes 2.20	192463	122.69	115.52	116.99+.12	MFAFncl .80	155307	1.68	1.61	1.67+.08	MGIC Inv .24	88402	8.00	7.36	7.98+.74	MGM Rsts .60f		369215	16.58	15.70	16.50+1.34	Macys	289293	5.20	5.02	5.07	MarathnO .20	359446	6.07	5.88	5.95+.13	MarathPt 2.32f		186697	37.28	35.15	36.82+2.32	Merck 2.44	105147	78.24	76.68	76.89—.66	MorgStan 1.40	120069	41.25	40.04	41.06+1.73	NewResid 2	125670	6.83	6.31	6.68+.55	NokiaCp .19e	224165	3.83	3.73	3.82+.13	NordicAm .13e	94974	4.92	4.45	4.72+.21	NorwCruis	633961	13.01	12.08	12.78+.35	OcciPet 3.16	291548	15.15	14.56	14.99+.62	Oracle .96	91158	53.27	52.65	52.90+.56	PG&ECp	83826	12.38	11.98	12.00+.14	ParkHot 1.80	95790	9.52	9.13	9.50+.42	ParsleyEn .20f	96776	9.63	9.32	9.51+.23	Petrobras	244811	7.13	6.93	6.99+.27	Pfizer 1.52	165976	38.20	37.55	37.63—.05	Pinterest	127997	19.31	18.30	18.89+.23	PUltSP500	99669	40.40	39.50	40.04+1.92	ProShSP	109385	23.67	23.48	23.55—.42	PrUShSP	151323	21.87	21.52	21.66—.75	PrUShD3rs	125494	30.37	29.64	29.97—1.42	RangeRs .08	89814	6.16	5.75	5.84—.05	RaythTch 2.94	103280	59.07	57.69	57.80—.14	RegionsFn .62	90036	10.12	9.84	10.05+.41	RylCarb 2.80	224173	43.62	39.71	40.73—1.42	SpdrGold	106058	164.96	163.89	164.65+.39	S&P500ETF 4.13e		852368	297.87	295.57	296.93+4.96	SpdrS&PRB .74e		100695	35.59	34.42	35.43+1.72	Schlmbrg .50m		141343	18.25	17.30	18.21+1.10	Schwab .72f	88401	33.94	32.78	33.69+.70	SeaLtd	102777	73.97	69.90	72.40+4.13	SlackTcn	88596	31.38	30.07	31.35+1.66	SnapIncA	187397	18.25	17.67	18.23+.75	SwstAirl .72	271799	29.33	28.17	29.15+1.46	SwstnEngy	117834	3.09	2.82	2.90—.04	SpiritAir	185078	10.15	9.63	9.75+.06	Square	101403	83.10	80.52	82.04+2.79	SPHlthC 1.01e		100579	101.17	99.92	100.15+.12	SPCnSt 1.28e	85193	57.94	57.36	57.91+.68	SPEngy 2.04e	272505	39.42	38.42	39.35+1.51	SPDRFncl .46e		504009	22.20	21.93	22.07+.48	SPInds 1.12e	86435	64.35	63.47	63.74+1.17	SPTech .78e	90946	97.68	96.68	97.50+2.09	SPUtil 1.55e	117898	57.06	56.21	56.43+.31	Synchrony .88	83603	18.43	17.98	18.11+.48	TJX .92	97509	51.63	50.40	50.85+.59	TaiwSemi .73e	83920	52.09	50.50	51.84+1.03	Target 2.64	128789	124.91	119.29	119.63—3.54	Technip .13	103450	7.62	7.04	7.49+.51	TevaPhrm .73e	98419	12.37	11.87	12.00—.01	Transocn	180154	1.51	1.43	1.46+.05	Twitter	268924	32.35	30.45	32.23+2.35	UberTch	213647	34.77	33.82	34.48+1.08	UndrArm	127387	8.35	7.86	8.24+.43	USBancrp 1.68		101014	33.26	32.57	33.06+1.07	ValeSA .29e	232952	9.45	9.18	9.27+.20	VanEGold .06e	299226	37.49	36.45	36.61—.60	VangEmg 1.10e		126510	37.50	37.02	37.20+.46	VangFTSE 1.10e		149717	36.70	36.40	36.51+.65	Vereit .55	120163	5.15	4.62	5.12+.15	VerizonCm 2.46		213455	54.90	54.05	54.26—.12	Vipshop	100766	16.24	14.78	15.20—.70	VirgnGal	201783	15.58	14.81	14.86—1.01	Visa 1.20f	95430	194.99	192.41	193.86+4.50	WPXEngy	109098	6.10	5.82	5.93+.25	WalMart 2.16f		107019	126.59	124.63	125.45+.50	WellsFargo 2.04		451838	24.74	24.36	24.52+.57	Yamanag .06f	213409	5.65	5.46	5.50+.03