PREVIEW / etf_daily / 2006-03-29
file: by_date/etf_daily/2006/2006-03-29.parquet size: 16 KB rows: 311
schema
date DATE symbol VARCHAR asset_type VARCHAR open DOUBLE high DOUBLE low DOUBLE close DOUBLE volume DOUBLE
sample rows
| date | symbol | asset_type | open | high | low | close | volume |
|---|---|---|---|---|---|---|---|
| 2006-03-29 | SPY | ETF | 129.41 | 130.5 | 129.29 | 130.03 | 61505700.0 |
| 2006-03-29 | QQQ | ETF | 41.2 | 42.1 | 41.17 | 41.92 | 130733520.0 |
| 2006-03-29 | IWM | ETF | 74.66 | 75.96 | 74.66 | 75.9 | 33875700.0 |
| 2006-03-29 | DIA | ETF | 111.63 | 112.36 | 111.48 | 111.97 | 7838700.0 |
| 2006-03-29 | GLD | ETF | 56.34 | 57.15 | 56.25 | 57.07 | 5536700.0 |
| 2006-03-29 | TLT | ETF | 87.83 | 88.02 | 87.37 | 87.51 | 1071700.0 |
| 2006-03-29 | AAA | ETF | 60.29 | 60.55 | 60.29 | 60.55 | 800.0 |
| 2006-03-29 | ADRE | ETF | 125.45 | 128.0172 | 125.45 | 127.764 | 37576.0 |
| 2006-03-29 | AFK | ETF | 25.11 | 25.11 | 25.07 | 25.07 | 3900.0 |
| 2006-03-29 | AGG | ETF | 99.32 | 99.41 | 99.01 | 99.2 | 370200.0 |
| 2006-03-29 | AIQ | ETF | 34.25 | 35.5 | 34.25 | 34.75 | 17640.0 |
| 2006-03-29 | AIS | ETF | 1.62 | 1.69 | 1.59 | 1.69 | 470700.0 |
| 2006-03-29 | AOM | ETF | 6.23 | 6.75 | 6.15 | 6.71 | 83900.0 |
| 2006-03-29 | ARB | ETF | 33.43 | 33.99 | 33.37 | 33.72 | 161600.0 |
| 2006-03-29 | BAB | ETF | 61.27 | 61.88 | 61.27 | 61.66 | 23700.0 |
| 2006-03-29 | BBC | ETF | 15.38 | 15.66 | 15.12 | 15.3 | 606900.0 |
| 2006-03-29 | BBH | ETF | 63.9333 | 64.5567 | 63.7067 | 64.3333 | 742200.0 |
| 2006-03-29 | BCM | ETF | 72.94 | 73.38 | 72.63 | 73.28 | 28500.0 |
| 2006-03-29 | BITS | ETF | 31.56 | 32.0 | 30.68 | 30.68 | 13648.0 |
| 2006-03-29 | BKF | ETF | 13.1 | 13.17 | 13.06 | 13.11 | 92700.0 |
| 2006-03-29 | BNE | ETF | 16.13 | 16.51 | 16.13 | 16.44 | 147100.0 |
| 2006-03-29 | BRF | ETF | 14.3 | 14.3 | 14.2 | 14.22 | 20000.0 |
| 2006-03-29 | BTF | ETF | 88.49999999999999 | 89.04999999999998 | 88.49999999999999 | 89.04999999999998 | 880.0 |
| 2006-03-29 | CBON | ETF | 31.52 | 31.69 | 31.46 | 31.69 | 10433.0 |
| 2006-03-29 | CDL | ETF | 10.9 | 11.04 | 10.72 | 10.96 | 521900.0 |
| 2006-03-29 | CEF | ETF | 7.68 | 7.84 | 7.68 | 7.8 | 572000.0 |
| 2006-03-29 | CEW | ETF | 25.55 | 25.72 | 25.55 | 25.72 | 1300.0 |
| 2006-03-29 | CFO | ETF | 10.0 | 10.0 | 10.0 | 10.0 | 200.0 |
| 2006-03-29 | CGO | ETF | 14.49 | 14.49 | 14.36 | 14.48 | 30600.0 |
| 2006-03-29 | CHB | ETF | 15.37 | 15.53 | 15.12 | 15.35 | 378600.0 |
| 2006-03-29 | CHI | ETF | 20.63 | 21.0 | 20.59 | 20.81 | 100700.0 |
| 2006-03-29 | CHIC | ETF | 19.83 | 21.2 | 19.75 | 20.96 | 3045852.0 |
| 2006-03-29 | CHIR | ETF | 45.6801 | 45.9 | 45.6801 | 45.75 | 1266969.0 |
| 2006-03-29 | CHY | ETF | 16.4 | 16.5 | 16.3512 | 16.42 | 91700.0 |
| 2006-03-29 | CIL | ETF | 25.63 | 25.63 | 25.63 | 25.63 | 200.0 |
| 2006-03-29 | CIZ | ETF | 23.5 | 23.5 | 23.25 | 23.46 | 2600.0 |
| 2006-03-29 | CN | ETF | 34.41 | 34.74 | 34.31 | 34.7 | 30000.0 |
| 2006-03-29 | CNXT | ETF | 3.395 | 3.5 | 3.38 | 3.44 | 21883566.0 |
| 2006-03-29 | COMB | ETF | 8.65 | 8.65 | 8.65 | 8.65 | 850.0 |
| 2006-03-29 | CPST | ETF | 3.765 | 3.95 | 3.75 | 3.91 | 6303265.0 |
| 2006-03-29 | CSA | ETF | 21.42 | 21.5 | 21.25 | 21.27 | 16800.0 |
| 2006-03-29 | CSB | ETF | 29.8 | 29.89 | 29.65 | 29.78 | 9500.0 |
| 2006-03-29 | CSQ | ETF | 14.05 | 14.1 | 13.96 | 14.1 | 402400.0 |
| 2006-03-29 | CTEC | ETF | 62.9 | 62.9 | 61.349999999999994 | 62.099999999999994 | 4957.400000000001 |
| 2006-03-29 | CYB | ETF | 6.4 | 6.809 | 6.4 | 6.71 | 72800.0 |
| 2006-03-29 | DBC | ETF | 23.62 | 23.82 | 23.55 | 23.82 | 319600.0 |
| 2006-03-29 | DGT | ETF | 66.92 | 67.13 | 66.85 | 67.13 | 1100.0 |
| 2006-03-29 | DIG | ETF | 17.4 | 17.4125 | 17.4 | 17.4125 | 2480.0 |
| 2006-03-29 | DIV | ETF | 12.52 | 12.52 | 12.4 | 12.4798 | 20200.0 |
| 2006-03-29 | DRIV | ETF | 43.0 | 43.39 | 42.7 | 42.88 | 777414.0 |
> showing 50 of 311 rows — these rows as CSV