BC-150-actives-f

| October 2, 2020 3:06 PM

CLOSING MOST ACTIVE STOCKS	NEW YORK (AP) — Friday's prices for	NYSE listed most active stocks:	SalesHighLowCloseChg	AESCorp .57f	65002	18.55	17.46	18.54+.62	AT&TInc 2.08	286559	28.89	28.21	28.68+.19	Alibaba	114633	291.98	286.51	288.17—1.88	Ambev .05e	192710	2.30	2.22	2.24—.02	Amcor .46	79492	11.18	10.86	11.01	Annaly 1e	128771	7.22	6.99	7.19+.07	AnteroRes 1	76873	2.83	2.56	2.79+.09	BPPLC 2.46f	202233	16.92	16.38	16.85+.02	BcoBrad .06a	x245385	3.60	3.41	3.44+.01	BcoSantSA .21e	67720	1.88	1.81	1.87+.02	BkofAm .72	515558	24.43	23.57	24.21+.11	BarrickGld 2.82e		98583	28.39	27.82	27.89—.37	BlackBerry	65345	4.50	4.37	4.44—.14	Boeing	316552	169.78	161.80	168.08+.22	BrMySq 1.80	125675	60.01	58.68	58.72—1.10	CVSHealth 2	71359	58.69	56.92	57.83—.01	Carnival	307441	15.22	14.23	15.16+.13	Chevron 5.16	98120	71.67	68.82	71.19+.77	Citigroup 2.04	238511	43.87	42.52	43.66+.22	ClevCliffs .24	143753	7.11	6.48	7.03+.33	CocaCola 1.64	136031	49.58	48.55	49.36+.18	ConocoPhil 1.68	70685	33.29	31.45	33.07+.64	Coty .50	93284	2.93	2.70	2.91+.06	DeltaAir	270159	32.30	29.61	31.75+.65	DevonE .44	146173	9.86	8.65	9.60+.50	DxSCBear	228516	17.17	15.72	15.93—.23	DirSPBear	493329	5.95	5.71	5.81+.15	DrxSCBull .41e		166376	32.88	30.02	32.45+.46	DrxSPBull	99980	53.11	50.85	52.18—1.44	Disney 1.76	64627	123.68	121.69	122.55—.76	EtfUSGblJ	74271	17.55	16.52	17.33+.21	EKodak	77405	9.05	8.32	8.76—.06	EgyTrnsfr 1.22	127297	5.44	5.26	5.43+.01	EntProdPt 1.78	78655	16.09	15.35	16.04+.37	EqtyRsd 2.41	64502	55.44	52.03	55.09+1.65	ExxonMbl 3.48	326669	33.35	32.21	32.98—.15	Fitbit	73668	6.98	6.87	6.92—.06	FordM	606570	6.93	6.60	6.89+.14	FrptMcM	237672	16.06	15.22	15.94+.39	Gap	84556	18.47	17.23	18.35+.48	GenElec .04	898018	6.40	6.05	6.39+.15	GenMotors	94624	30.90	29.59	30.46+.08	HPInc .70	83910	19.31	18.50	19.09+.09	Hallibrtn .18m	178701	11.39	10.60	11.31+.14	HeclaM .01e	66681	5.23	5.03	5.08—.13	vjHertzGl	69217	1.13	1.01	1.08—.02	HPEnt .60e	92264	9.46	9.05	9.42+.19	Hyliion	75065	44.90	38.03	39.50—5.41	ICICIBk .19e	64182	10.33	10.05	10.24—.01	IDTCp 1f	118674	10.49	8.15	9.57+2.69	iPtShFut	295721	26.38	25.29	25.78+.77	iShGold	273989	18.22	18.10	18.13—.01	iShBrazil .67e	244636	28.02	27.14	27.16—.51	iShSilver	257080	22.52	22.04	22.13+.04	iShChinaLC .87e		198029	42.49	41.85	42.03—.48	iShEMkts .59e	326336	44.38	43.78	43.99—.51	iShiBoxIG 3.87		108292	134.89	134.40	134.81+.02	iSh20yrT 3.05		88280	163.67	162.18	162.75—.61	iSEafe 1.66e	252855	64.05	63.20	63.89—.13	iShiBxHYB 5.09	262642	83.87	83.28	83.83	iShR2K 1.77e		292957	153.58	148.99	152.85+.67	iShREst 2.76e	185289	82.94	79.90	82.68+1.30	iShCorEafe 1.56e		76493	60.70	59.89	60.58—.08	Infosys	77403	13.74	13.57	13.67—.09	Invesco .62	149619	12.21	11.66	11.85+.60	iShCorEM .95e	72471	53.12	52.43	52.65—.65	ItauUnH	294187	4.12	3.93	3.98+.03	JPMorgCh 3.20	151174	98.59	95.09	97.89+.92	JanusHn 1.44	84523	25.94	23.93	25.05+3.45	JohnContln 1.04	64076	42.11	40.15	41.59+.91	JstEnggrs	71685	5.96	4.27	5.01+.14	Keycorp .74	87066	12.34	11.60	12.22+.30	KindMorg 1.05	120929	12.44	12.03	12.31+.07	Kinrossg	77381	9.09	8.85	8.89—.16	Kohls 2.82f	106095	20.06	18.50	19.96+.50	KosmosEn .18	81491	1.03	.90	1.03+.05	LloydBkg .47a	64870	1.37	1.31	1.35+.04	LumenTch 1	76804	10.23	9.80	10.03+.08	MGM Rsts .01	103352	21.91	20.88	21.66—.16	Macys	220931	6.04	5.57	6.01+.17	MarathnO .20	337070	4.13	3.79	4.12+.17	MarathPt 2.32	73417	28.64	26.56	28.27+.56	MorgStan 1.40	126632	48.34	46.42	47.97+.71	NikeB .98	74893	126.80	123.59	126.64	NokiaCp .19e	192776	3.86	3.80	3.82—.05	Nordstrm	91443	12.83	12.00	12.80+.20	NorwCruis	222962	17.43	16.15	17.27—.07	OcciPet .04m	285264	9.90	9.23	9.87+.19	Oracle .96	71135	59.52	58.51	58.83—.85	Ovintvgrs .38	65794	7.85	6.81	7.75+.35	OwensMin .01	89246	25.95	22.06	22.50—.06	PBFEngy 1.20	98365	6.06	5.37	5.98+.40	PG&ECp	226023	10.05	9.62	9.90+.07	Palantirn	545753	9.28	8.94	9.20	ParsleyEn .20	94858	9.50	8.73	9.41+.31	PetrbrsA	68100	6.96	6.73	6.74—.32	Petrobras	273935	7.00	6.80	6.84—.23	Pfizer 1.52	203451	36.66	36.03	36.38+.01	Pinterest	135644	44.80	42.72	43.82—.71	ProShtQQQ	87963	16.80	16.44	16.76+.48	ProShSP	122239	20.56	20.27	20.38+.17	PrUShSP	191902	16.29	15.85	16.04+.28	PrUShD3	180651	18.92	17.95	18.28+.26	RaythTch 2.94	83780	59.38	56.51	59.34+1.88	RegionsFn .62	80718	12.03	11.30	11.95+.42	RckitCon	168158	23.10	21.25	23.00+.34	RoyDShllA 1.09m		81398	24.75	23.74	24.60+.36	SpdrGold	74659	179.29	178.16	178.54—.16	S&P500ETF 4.13e		887102	337.01	331.19	333.84—3.20	SpdrS&PRB .74e		96280	37.12	35.17	36.94+1.02	SailptTch	162396	47.09	44.55	45.11—.47	SallyBty	340322	9.83	8.95	9.05—.24	Schlmbrg .50	146177	15.73	14.52	15.57+.56	Schwab .72	227268	38.48	37.07	37.67—.06	SlackTc	92888	28.12	27.23	27.79—.13	SnapIncA	149330	26.99	26.13	26.64—.14	SouthnCo 2.50f	66967	56.57	54.09	56.26+1.64	SwstAirl .72	118825	39.32	36.05	38.76+.83	SwstnEngy	112766	2.38	2.19	2.36+.09	SpiritAir	137446	16.82	15.46	16.71+.33	Square	111411	171.24	163.80	169.61+1.12	SPMatls .98e	139266	63.79	61.84	63.30+.56	SPHlthC 1.01e		86261	105.21	103.71	104.16—.96	SPCnSt 1.28e	74630	64.39	63.61	64.10—.36	SPEngy 2.04e	286930	29.56	28.20	29.31+.28	SPDRFncl .46e		633607	24.44	23.73	24.30+.19	SPInds 1.12e	178860	78.06	75.47	77.61+.86	SPTech .78e		186237	116.94	114.48	114.94—2.99	SPUtil 1.55e	169442	61.00	59.37	60.69+.71	Suncorg .84m	144615	12.02	11.11	12.01+.33	Technip .13	76266	6.53	6.09	6.38+.11	Twilio	137786	295.52	272.50	290.36+33.40	Twitter	134820	46.89	45.43	46.12—.58	UberTch	200978	37.99	35.94	37.72+.58	USOilrs	85737	26.89	26.09	26.35—1.16	USSteel .04	90905	7.73	7.25	7.65+.17	ValeSA .29e	243246	10.54	10.31	10.39—.02	ValeroE 3.92f	69881	41.24	38.87	40.73+.45	VanEGold .06e	166732	39.57	38.76	38.97—.60	VanEJrGld	67916	56.33	54.98	55.32—.99	VangEmg 1.10e		117877	43.51	42.93	43.14—.48	VangFTSE 1.10e		106708	41.14	40.60	41.05—.09	Vereit .31	98211	6.99	6.58	6.94+.19	VerizonCm 2.52f		107353	59.55	59.11	59.24—.21	VirgnGal	193242	20.91	18.82	20.77+.60	WPXEngy	169798	5.06	4.42	4.93+.28	WalMart 2.16f		81572	143.10	140.13	140.50—2.58	WellsFargo .40m		261558	24.09	23.08	23.99+.43	WmsCos 1.60	116968	19.27	18.31	19.09+.31	Yamanag .06f	122697	5.83	5.67	5.77+.04