PREVIEW / etf_daily / 2006-05-11
file: by_date/etf_daily/2006/2006-05-11.parquet size: 17 KB rows: 325
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 |
|---|---|---|---|---|---|---|---|
| 2006-05-11 | SPY | ETF | 132.51 | 132.55 | 130.52 | 130.95 | 80626900.0 |
| 2006-05-11 | QQQ | ETF | 41.63 | 41.65 | 40.63 | 40.74 | 141027564.0 |
| 2006-05-11 | IWM | ETF | 77.12 | 77.16 | 75.23 | 75.31 | 46910800.0 |
| 2006-05-11 | DIA | ETF | 116.46 | 116.46 | 114.85 | 115.19 | 9635700.0 |
| 2006-05-11 | GLD | ETF | 71.98 | 72.15 | 71.0 | 71.03 | 17781400.0 |
| 2006-05-11 | TLT | ETF | 83.46 | 83.46 | 83.09 | 83.34 | 1189800.0 |
| 2006-05-11 | AAA | ETF | 62.93 | 62.94 | 62.62 | 62.68 | 7000.0 |
| 2006-05-11 | ADRE | ETF | 145.91 | 146.04 | 142.2 | 142.358 | 60676.0 |
| 2006-05-11 | AFK | ETF | 25.17 | 25.3 | 25.17 | 25.18 | 7400.0 |
| 2006-05-11 | AGG | ETF | 97.91 | 97.91 | 97.7 | 97.8 | 186900.0 |
| 2006-05-11 | AIQ | ETF | 31.95 | 31.95 | 31.0 | 31.5 | 30940.0 |
| 2006-05-11 | AIS | ETF | 1.45 | 1.51 | 1.41 | 1.5 | 250800.0 |
| 2006-05-11 | AOM | ETF | 6.96 | 7.05 | 6.85 | 7.05 | 132100.0 |
| 2006-05-11 | ARB | ETF | 36.33 | 36.36 | 36.05 | 36.35 | 497800.0 |
| 2006-05-11 | BAB | ETF | 66.03 | 66.11 | 64.73 | 64.89 | 51600.0 |
| 2006-05-11 | BBC | ETF | 14.85 | 14.85 | 13.9 | 14.01 | 247400.0 |
| 2006-05-11 | BBH | ETF | 57.9933 | 58.3 | 57.3433 | 57.7 | 1326300.0 |
| 2006-05-11 | BCM | ETF | 74.9 | 75.08 | 73.28 | 73.33 | 38500.0 |
| 2006-05-11 | BITS | ETF | 32.324 | 33.16 | 30.24 | 30.76 | 68691.0 |
| 2006-05-11 | BKF | ETF | 9.12 | 9.12 | 7.77 | 7.94 | 782300.0 |
| 2006-05-11 | BNE | ETF | 15.4 | 15.41 | 14.04 | 14.04 | 313200.0 |
| 2006-05-11 | BRF | ETF | 13.92 | 14.01 | 13.91 | 14.0 | 11500.0 |
| 2006-05-11 | BTF | ETF | 89.25 | 89.3 | 89.0 | 89.04999999999998 | 3700.0 |
| 2006-05-11 | CBON | ETF | 32.77 | 33.97 | 31.51 | 31.98 | 20861.0 |
| 2006-05-11 | CDL | ETF | 10.69 | 10.69 | 10.36 | 10.37 | 311300.0 |
| 2006-05-11 | CEF | ETF | 10.52 | 10.64 | 10.31 | 10.32 | 987200.0 |
| 2006-05-11 | CFO | ETF | 10.35 | 10.38 | 10.35 | 10.37 | 7500.0 |
| 2006-05-11 | CGO | ETF | 14.9 | 14.95 | 14.87 | 14.87 | 44000.0 |
| 2006-05-11 | CHB | ETF | 15.54 | 15.54 | 14.89 | 14.95 | 801400.0 |
| 2006-05-11 | CHI | ETF | 19.9 | 20.07 | 19.88 | 19.95 | 76300.0 |
| 2006-05-11 | CHIC | ETF | 23.24 | 23.24 | 22.11 | 22.39 | 298218.0 |
| 2006-05-11 | CHY | ETF | 16.2 | 16.25 | 16.1 | 16.11 | 84900.0 |
| 2006-05-11 | CIL | ETF | 25.85 | 25.85 | 25.85 | 25.85 | 1300.0 |
| 2006-05-11 | CIZ | ETF | 22.95 | 23.0 | 22.95 | 23.0 | 400.0 |
| 2006-05-11 | CN | ETF | 39.39 | 39.4699 | 38.74 | 38.82 | 70700.0 |
| 2006-05-11 | CNXT | ETF | 3.605 | 3.61 | 3.43 | 3.51 | 22198504.0 |
| 2006-05-11 | COMB | ETF | 10.1 | 10.1 | 9.99 | 9.99 | 12000.0 |
| 2006-05-11 | CPST | ETF | 3.55 | 3.56 | 3.34 | 3.38 | 2568778.0 |
| 2006-05-11 | CSA | ETF | 19.35 | 19.88 | 19.26 | 19.66 | 10100.0 |
| 2006-05-11 | CSB | ETF | 31.7 | 31.83 | 31.47 | 31.47 | 8100.0 |
| 2006-05-11 | CSQ | ETF | 13.97 | 13.99 | 13.86 | 13.98 | 307200.0 |
| 2006-05-11 | CTEC | ETF | 63.65 | 65.25 | 62.75 | 63.699999999999996 | 19973.600000000002 |
| 2006-05-11 | CYB | ETF | 6.2 | 6.2 | 5.9 | 6.0 | 26500.0 |
| 2006-05-11 | DBC | ETF | 27.17 | 27.17 | 26.81 | 26.94 | 1037600.0 |
| 2006-05-11 | DGT | ETF | 69.55 | 69.55 | 69.01 | 69.05 | 3300.0 |
| 2006-05-11 | DIV | ETF | 12.01 | 12.02 | 11.99 | 12.01 | 10200.0 |
| 2006-05-11 | DRIV | ETF | 46.9 | 46.95 | 45.65 | 45.81 | 796770.0 |
| 2006-05-11 | DSI | ETF | 6.49 | 6.49 | 6.46 | 6.46 | 5000.0 |
| 2006-05-11 | DUSA | ETF | 7.01 | 7.01 | 6.7 | 6.7 | 164649.0 |
| 2006-05-11 | DVY | ETF | 64.57 | 64.61 | 63.76 | 63.8 | 254500.0 |
> showing 50 of 325 rows — these rows as CSV