PREVIEW / etf_daily / 2006-05-15
file: by_date/etf_daily/2006/2006-05-15.parquet size: 16 KB rows: 317
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 |
|---|---|---|---|---|---|---|---|
| 2006-05-15 | SPY | ETF | 128.79 | 129.74 | 128.61 | 129.5 | 84029300.0 |
| 2006-05-15 | QQQ | ETF | 40.03 | 40.34 | 39.79 | 40.16 | 127902521.0 |
| 2006-05-15 | IWM | ETF | 72.94 | 73.71 | 72.35 | 73.17 | 61905600.0 |
| 2006-05-15 | DIA | ETF | 113.52 | 114.43 | 113.42 | 114.32 | 7380100.0 |
| 2006-05-15 | GLD | ETF | 68.68 | 69.3 | 67.32 | 67.41 | 18383800.0 |
| 2006-05-15 | TLT | ETF | 82.65 | 83.23 | 82.65 | 82.98 | 1433500.0 |
| 2006-05-15 | AAA | ETF | 60.95 | 61.07 | 60.77 | 61.05 | 9100.0 |
| 2006-05-15 | ADRE | ETF | 137.38 | 137.38 | 133.2 | 134.18 | 164200.0 |
| 2006-05-15 | AFK | ETF | 25.14 | 25.21 | 25.12 | 25.14 | 6400.0 |
| 2006-05-15 | AGG | ETF | 97.7 | 97.87 | 97.61 | 97.65 | 126100.0 |
| 2006-05-15 | AIQ | ETF | 31.9 | 31.95 | 31.0 | 31.45 | 31500.0 |
| 2006-05-15 | AIS | ETF | 1.42 | 1.48 | 1.35 | 1.47 | 377100.0 |
| 2006-05-15 | AOM | ETF | 7.0 | 7.04 | 6.93 | 7.04 | 11500.0 |
| 2006-05-15 | ARB | ETF | 37.2 | 38.0 | 36.87 | 37.9 | 381700.0 |
| 2006-05-15 | BAB | ETF | 63.43 | 63.73 | 63.0 | 63.44 | 31700.0 |
| 2006-05-15 | BBC | ETF | 12.8 | 13.0 | 11.55 | 11.71 | 438500.0 |
| 2006-05-15 | BBH | ETF | 57.6333 | 58.7333 | 57.6167 | 58.6467 | 2183100.0 |
| 2006-05-15 | BCM | ETF | 73.37 | 74.21 | 73.3 | 74.09 | 29600.0 |
| 2006-05-15 | BITS | ETF | 28.6 | 28.76 | 26.6 | 26.6 | 64446.0 |
| 2006-05-15 | BKF | ETF | 7.93 | 8.03 | 7.8 | 7.85 | 119900.0 |
| 2006-05-15 | BNE | ETF | 13.51 | 13.74 | 13.33 | 13.41 | 288500.0 |
| 2006-05-15 | BRF | ETF | 13.98 | 13.98 | 13.98 | 13.98 | 1000.0 |
| 2006-05-15 | BTF | ETF | 88.9 | 89.0 | 88.9 | 88.94999999999999 | 800.0 |
| 2006-05-15 | CBON | ETF | 30.8 | 33.25 | 30.8 | 32.48 | 4913.0 |
| 2006-05-15 | CDL | ETF | 10.38 | 10.39 | 10.14 | 10.34 | 284700.0 |
| 2006-05-15 | CEF | ETF | 9.42 | 9.55 | 9.26 | 9.36 | 1685400.0 |
| 2006-05-15 | CFO | ETF | 10.2 | 10.2 | 10.1 | 10.1 | 10700.0 |
| 2006-05-15 | CGO | ETF | 14.68 | 14.75 | 14.56 | 14.61 | 43000.0 |
| 2006-05-15 | CHB | ETF | 14.58 | 14.66 | 14.14 | 14.47 | 766700.0 |
| 2006-05-15 | CHI | ETF | 19.85 | 20.0 | 19.85 | 19.89 | 94500.0 |
| 2006-05-15 | CHIC | ETF | 21.52 | 21.85 | 21.05 | 21.55 | 323170.0 |
| 2006-05-15 | CHY | ETF | 16.02 | 16.06 | 16.0 | 16.04 | 95500.0 |
| 2006-05-15 | CIL | ETF | 25.85 | 25.85 | 25.76 | 25.76 | 2000.0 |
| 2006-05-15 | CN | ETF | 37.8 | 37.8 | 37.03 | 37.32 | 49300.0 |
| 2006-05-15 | CNXT | ETF | 3.32 | 3.34 | 3.13 | 3.2 | 22744036.0 |
| 2006-05-15 | COMB | ETF | 9.98 | 10.05 | 9.7 | 10.04 | 118400.0 |
| 2006-05-15 | CPST | ETF | 3.27 | 3.33 | 3.2 | 3.23 | 1964718.0 |
| 2006-05-15 | CSA | ETF | 19.28 | 19.3 | 19.25 | 19.25 | 14800.0 |
| 2006-05-15 | CSB | ETF | 30.63 | 30.63 | 30.16 | 30.3 | 91700.0 |
| 2006-05-15 | CSQ | ETF | 13.95 | 13.95 | 13.81 | 13.83 | 282700.0 |
| 2006-05-15 | CTEC | ETF | 63.550000000000004 | 64.64999999999999 | 62.9 | 64.1 | 15535.400000000001 |
| 2006-05-15 | CYB | ETF | 5.75 | 5.75 | 5.5 | 5.58 | 38800.0 |
| 2006-05-15 | DBC | ETF | 26.12 | 26.21 | 25.8 | 25.94 | 685200.0 |
| 2006-05-15 | DGT | ETF | 68.4 | 68.54 | 68.04 | 68.54 | 3100.0 |
| 2006-05-15 | DIG | ETF | 17.8875 | 17.8875 | 17.8875 | 17.8875 | 1200.0 |
| 2006-05-15 | DIV | ETF | 11.93 | 11.93 | 11.78 | 11.84 | 16300.0 |
| 2006-05-15 | DRIV | ETF | 45.34 | 46.65 | 45.34 | 46.43 | 718745.0 |
| 2006-05-15 | DUSA | ETF | 6.6 | 6.76 | 6.6 | 6.71 | 87631.0 |
| 2006-05-15 | DVY | ETF | 63.08 | 63.65 | 63.08 | 63.56 | 313000.0 |
| 2006-05-15 | EDV | ETF | 25.27 | 25.28 | 25.23 | 25.24 | 13500.0 |
> showing 50 of 317 rows — these rows as CSV