BC-150-actives-f

| September 3, 2020 3:03 PM

CLOSING MOST ACTIVE STOCKS	NEW YORK (AP) — Thursday's prices for	NYSE listed most active stocks:	SalesHighLowCloseChg	AMCEnt	105691	7.14	6.48	6.60—.44	AT&TInc 2.08f	442382	30.18	29.42	29.59—.11	AbbVie 4.72	89093	94.31	91.09	91.87—2.08	Alibaba	166647	290.73	278.16	282.50—13.57	Altice .07e	92513	28.56	26.86	27.02—1.63	Altria 3.44f	108953	44.78	43.01	43.29—.47	Ambev .05e	276288	2.49	2.37	2.41+.03	Annaly 1e	107215	7.47	7.26	7.33—.10	BPPLC 2.46f	131070	21.09	20.50	20.61+.04	BakHugh .72	118445	14.85	14.30	14.55+.44	BcoBrad .06a	427571	4.18	4.01	4.12+.21	BkofAm .72	x859911	26.62	25.46	25.66—.18	BarrickGld 2.82e		176984	29.69	28.59	29.26—.35	Boeing	276718	180.85	168.12	168.77—6.01	BostonSci	97627	42.37	41.14	41.49—.74	BrMySq 1.80	164686	62.02	59.53	60.05—1.55	CVSHealth 2	89208	61.99	60.04	60.45—.46	Carnival	937931	18.74	17.10	17.58+.87	Cemex .29t	90808	3.30	3.11	3.14—.14	CntryLink 1	107973	11.10	10.69	10.77—.15	Chevron 5.16	161547	84.49	81.71	82.28—.91	CienaCorp	229240	47.00	42.25	45.46—14.61	Cinemark 1.44f	102139	16.44	14.81	15.85—.23	Citigroup 2.04	249713	53.64	51.23	51.50—.45	ClevCliffs .24	93373	6.87	6.41	6.51—.30	Cloudera	162710	12.97	11.50	11.63—1.61	CocaCola 1.64	222789	52.14	50.10	50.48—.71	ConocoPhil 1.68	87213	36.87	35.84	35.99—.39	Coty .50	149026	3.75	3.56	3.64+.12	DeltaAir	293115	32.53	30.47	31.22+.08	DxSCBear	234101	16.58	15.07	16.32+1.29	DxGlMBrrs	102602	11.21	10.33	10.54+.10	DrxTcBrrs	98401	13.09	11.47	12.85+1.89	DxDGlBrrs	92864	18.53	17.26	17.64+.37	DirSPBear	875827	5.55	4.98	5.42+.49	DrxSCBull .41e		189293	36.28	32.62	33.23—3.16	DrxSPBull	175036	63.71	56.25	57.79—6.63	Disney 1.76	120466	137.24	132.02	133.24—2.15	EtfUSGblJ	89653	18.74	17.69	18.00—.04	EKodak	131829	7.08	6.41	6.46—.70	EgyTrnsfr 1.22	189591	6.36	6.14	6.22—.08	ExxonMbl 3.48	287949	40.03	38.88	39.11—.08	FordM	779915	7.09	6.76	6.82—.13	FrptMcM	186459	15.97	15.15	15.56—.71	GameStop 1.52	143103	8.45	7.24	7.82+.11	GarrtMot	163025	3.82	2.65	3.67+.97	GenElec .04	938675	6.65	6.28	6.32—.12	GenMotors	223392	31.52	29.13	29.48—1.48	HPInc .70	125562	20.05	19.11	19.30—.54	Hallibrtn .18m	158815	16.68	15.83	16.12—.13	HeclaM .01e	95146	5.84	5.50	5.75—.11	vjHertzGl	88985	1.50	1.40	1.41—.05	HPEnt .60e	113512	10.10	9.45	9.52—.31	ICICIBk .19e	125497	10.69	10.31	10.41—.44	iPtShFut	1163712	32.76	27.30	31.71+3.77	iShGold	322508	18.57	18.34	18.40—.17	iShBrazil .67e	355992	31.91	30.72	31.10—.01	iShEMU .86e	153612	40.14	39.00	39.20—.89	iShSilver	631266	25.51	24.64	24.74—.81	iShChinaLC .87e		355350	43.84	43.10	43.44—.91	iShEMkts .59e	824134	44.95	44.04	44.32—.86	iShiBoxIG 3.87		164525	136.90	136.33	136.40—.30	iShCorUSTr .33		150379	28.10	28.02	28.04+.02	iSh20yrT 3.05		164149	167.24	165.44	165.89+.47	iSEafe 1.66e	438342	65.77	64.16	64.43—1.49	iShiBxHYB 5.09		341347	85.12	84.37	84.72—.53	iShR2K 1.77e		319305	158.29	152.96	153.78—4.68	iShCorEafe 1.56e		124671	62.10	60.57	60.82—1.46	Infosys	102598	12.73	12.39	12.47—.26	Invesco .62	111573	11.47	10.87	11.14+.51	iShCorEM .95e	147037	53.81	52.72	53.08—.98	ItauUnH .26	602133	4.77	4.59	4.66+.18	JPMorgCh 3.20		231961	104.99	100.64	101.33—.32	JohnJn 4.04	86667	155.47	148.30	149.55—4.28	Keycorp .74	115164	13.22	12.51	12.63—.08	KindMorg 1.05	121671	13.98	13.52	13.64—.20	Kinrossg	166723	8.81	8.44	8.72—.11	Kohls 2.82f	98044	22.09	21.01	21.72+.52	KosmosEn .18	99457	1.41	1.32	1.32—.05	Kroger .72f	93159	37.22	35.79	36.11—.49	MGM Rsts .01	202671	24.42	22.59	23.07—.65	Macys	804247	7.98	7.07	7.61+.56	MarathnO .20	276358	5.23	4.95	4.99—.13	Merck 2.44	123860	87.80	84.94	85.49—1.44	MorgStan 1.40	110261	54.38	52.20	52.75—.50	MurphO .50	119879	13.11	12.31	12.35—.70	NokiaCp .19e	630282	4.71	4.47	4.53—.25	Nordstrm	102896	16.36	15.57	15.84+.26	NorwCruis	568129	19.21	17.30	17.63+.64	OcciPet .04m	258946	12.90	12.35	12.59+.19	Oracle .96	153775	58.99	56.65	57.10—1.93	PG&ECp	168397	9.38	9.13	9.16—.11	PagrDuty	143178	27.45	24.60	25.97—9.02	PetrbrsA	91896	8.74	8.52	8.66+.15	Petrobras	286184	8.97	8.68	8.80+.10	Pfizer 1.52	336854	37.49	36.10	36.40—.80	Pinterest	166625	37.97	35.41	35.93—2.88	PUltSP500	127608	67.62	59.70	61.28—7.09	ProVixST	200010	26.83	22.39	26.01+3.04	ProShtQQQ	179872	16.32	15.59	16.18+.79	ProShSP	382981	20.03	19.28	19.87+.66	PrUShSP	273539	15.50	14.40	15.28+.98	PrUShD3	193520	17.84	15.96	17.45+1.30	RylCarb 2.80	129485	74.44	68.93	70.20+1.83	SpdrGold	120428	182.82	180.49	181.14—1.48	S&P500ETF 4.13e		1471585	356.38	342.59	345.39—12.31	SpdrS&PRB .74e		126726	40.65	38.86	39.01+.03	Salesforce		139245	271.75	257.41	265.01—11.68	Schlmbrg .50	168604	19.56	18.67	19.12+.35	Schwab .72	137735	36.88	35.20	35.39—.58	SlackTc	188169	32.64	30.23	30.98—2.67	SnapIncA	300624	23.41	22.42	23.20—.33	SwstAirl .72	166619	40.66	37.85	38.74—.43	SwstnEngy	157782	2.67	2.51	2.55+.02	SpiritAir	144960	18.73	17.19	17.73+.12	Square	163206	157.23	149.51	152.86—10.02	SPMatls .98e	144453	66.14	63.72	64.40—1.83	SPHlthC 1.01e		133370	109.74	105.70	106.46—2.98	SPCnSt 1.28e	263043	67.61	65.21	65.69—1.15	SPEngy 2.04e	394309	35.90	34.77	34.98—.26	SPDRFncl .46e		981850	26.01	24.94	25.10—.39	SPInds 1.12e	199930	80.26	77.16	77.66—2.24	SPTech .78e		270478	125.10	118.80	119.79—7.24	SpdrRESel	89431	37.20	36.11	36.38—.62	SPUtil 1.55e	194354	61.04	59.15	59.71—.68	Suncorg .84m		x109111	16.00	15.57	15.80+.04	TaiwSemi .73e	200441	81.81	78.38	81.18—.99	TevaPhrm .73e	124358	9.47	9.07	9.13—.27	TortAcq	127889	56.74	44.06	50.75—5.10	Transocn	192568	1.29	1.18	1.21+.01	Twitter	187044	43.00	40.96	41.63—2.04	UberTch	172580	34.74	32.95	33.41—.96	USBancrp 1.68	98920	38.94	37.27	37.46—.15	ValeSA .29e	270272	11.47	11.10	11.24—.19	VanEGold .06e	235034	41.76	40.23	41.29—.47	VnEkRus .01e	88458	22.15	21.73	21.82—.40	VanEJrGld	106669	59.34	56.84	58.73—.33	VangEmg 1.10e		240189	44.66	43.78	44.17—.79	VangEur 1.71e	112629	55.13	53.56	53.76—1.42	VangFTSE 1.10e		133192	42.33	41.31	41.48—.96	Vereit .31	106058	7.13	6.87	6.89	VerizonCm 2.46		231173	61.28	60.14	60.61+.08	Vipshop	151422	17.26	15.21	17.23+.74	VirgnGal	122114	17.19	16.22	16.53—.57	Visa 1.20	113020	214.93	207.09	208.96—7.52	WPXEngy	88090	5.39	5.13	5.19—.13	WalMart 2.16f		159391	149.60	141.81	144.54—3.14	WellsFargo .40m		422565	25.36	24.30	24.52—.05	Yamanag .06f	162074	6.23	5.95	6.14—.05	Zuora	119949	12.33	10.81	11.22—4.95