PREVIEW / etf_daily / 2006-05-30
file: by_date/etf_daily/2006/2006-05-30.parquet size: 17 KB rows: 324
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 |
|---|---|---|---|---|---|---|---|
| 2006-05-30 | SPY | ETF | 127.97 | 128.0 | 126.05 | 126.1 | 72419900.0 |
| 2006-05-30 | QQQ | ETF | 39.31 | 39.33 | 38.61 | 38.64 | 105610216.0 |
| 2006-05-30 | IWM | ETF | 72.31 | 72.35 | 70.56 | 70.64 | 46837100.0 |
| 2006-05-30 | DIA | ETF | 112.29 | 112.38 | 110.8 | 110.83 | 8299800.0 |
| 2006-05-30 | GLD | ETF | 65.2 | 66.24 | 65.0 | 65.11 | 8240200.0 |
| 2006-05-30 | TLT | ETF | 84.19 | 84.3 | 84.01 | 84.17 | 482200.0 |
| 2006-05-30 | AAA | ETF | 59.25 | 59.62 | 59.07 | 59.45 | 8100.0 |
| 2006-05-30 | ADRE | ETF | 127.19 | 127.19 | 122.06 | 122.0601 | 156876.0 |
| 2006-05-30 | AFK | ETF | 25.17 | 25.2 | 25.17 | 25.2 | 1100.0 |
| 2006-05-30 | AGG | ETF | 98.2 | 98.27 | 98.1 | 98.2 | 203400.0 |
| 2006-05-30 | AIQ | ETF | 28.55 | 29.0 | 28.0 | 28.15 | 20360.0 |
| 2006-05-30 | AIS | ETF | 1.37 | 1.4 | 1.31 | 1.36 | 493500.0 |
| 2006-05-30 | AOM | ETF | 7.05 | 7.05 | 6.94 | 7.0 | 80000.0 |
| 2006-05-30 | ARB | ETF | 40.15 | 40.15 | 39.38 | 39.42 | 298300.0 |
| 2006-05-30 | BAB | ETF | 63.36 | 63.51 | 62.43 | 62.45 | 34900.0 |
| 2006-05-30 | BBC | ETF | 11.56 | 11.65 | 11.02 | 11.02 | 145500.0 |
| 2006-05-30 | BBH | ETF | 58.99 | 59.0 | 58.3233 | 58.4133 | 2043900.0 |
| 2006-05-30 | BCM | ETF | 73.61 | 74.48 | 73.56 | 74.16 | 20500.0 |
| 2006-05-30 | BITS | ETF | 25.84 | 26.04 | 24.8 | 25.8 | 14929.0 |
| 2006-05-30 | BKF | ETF | 7.46 | 7.46 | 7.12 | 7.17 | 43500.0 |
| 2006-05-30 | BNE | ETF | 14.78 | 14.82 | 14.03 | 14.06 | 156200.0 |
| 2006-05-30 | BRF | ETF | 14.0 | 14.0 | 13.92 | 13.92 | 23800.0 |
| 2006-05-30 | BTF | ETF | 88.6 | 88.94999999999999 | 88.6 | 88.94999999999999 | 560.0 |
| 2006-05-30 | CBON | ETF | 31.95 | 32.35 | 31.61 | 31.84 | 28663.0 |
| 2006-05-30 | CDL | ETF | 9.29 | 9.79 | 9.29 | 9.65 | 231600.0 |
| 2006-05-30 | CEF | ETF | 9.28 | 9.55 | 9.28 | 9.46 | 756900.0 |
| 2006-05-30 | CEW | ETF | 25.7 | 25.7 | 25.6 | 25.6 | 1100.0 |
| 2006-05-30 | CFO | ETF | 10.12 | 10.14 | 10.12 | 10.14 | 2400.0 |
| 2006-05-30 | CGO | ETF | 14.19 | 14.21 | 14.09 | 14.18 | 10400.0 |
| 2006-05-30 | CHB | ETF | 13.04 | 13.04 | 12.03 | 12.1 | 2630600.0 |
| 2006-05-30 | CHI | ETF | 19.88 | 19.88 | 19.7 | 19.8 | 72700.0 |
| 2006-05-30 | CHIC | ETF | 21.25 | 21.3 | 20.7 | 20.76 | 310627.0 |
| 2006-05-30 | CHY | ETF | 16.45 | 16.51 | 16.41 | 16.51 | 86700.0 |
| 2006-05-30 | CIL | ETF | 24.96 | 25.1548 | 24.95 | 24.95 | 5300.0 |
| 2006-05-30 | CN | ETF | 32.0 | 32.32 | 31.24 | 31.46 | 151100.0 |
| 2006-05-30 | CNXT | ETF | 2.91 | 2.94 | 2.76 | 2.81 | 12365058.0 |
| 2006-05-30 | COMB | ETF | 9.94 | 10.2 | 9.94 | 10.2 | 28308.0 |
| 2006-05-30 | CPI | ETF | 31.55 | 31.8 | 31.55 | 31.8 | 300.0 |
| 2006-05-30 | CPST | ETF | 3.19 | 3.34 | 3.02 | 3.06 | 1618020.0 |
| 2006-05-30 | CSA | ETF | 18.5 | 18.55 | 18.41 | 18.47 | 2100.0 |
| 2006-05-30 | CSB | ETF | 29.48 | 29.48 | 29.14 | 29.14 | 9100.0 |
| 2006-05-30 | CSQ | ETF | 13.9 | 13.9 | 13.82 | 13.9 | 249600.0 |
| 2006-05-30 | CTEC | ETF | 67.85 | 68.6 | 66.35 | 67.94999999999999 | 15761.6 |
| 2006-05-30 | CYB | ETF | 5.85 | 5.94 | 5.8 | 5.94 | 58400.0 |
| 2006-05-30 | DBC | ETF | 26.13 | 26.17 | 25.76 | 25.91 | 417300.0 |
| 2006-05-30 | DGT | ETF | 67.34 | 67.34 | 66.8 | 66.8 | 400.0 |
| 2006-05-30 | DIG | ETF | 17.85 | 17.85 | 17.825 | 17.8375 | 960.0 |
| 2006-05-30 | DIV | ETF | 11.9 | 11.9 | 11.78 | 11.78 | 9200.0 |
| 2006-05-30 | DRIV | ETF | 46.9 | 46.9 | 44.38 | 44.68 | 782582.0 |
| 2006-05-30 | DUSA | ETF | 5.93 | 5.99 | 5.72 | 5.73 | 73869.0 |
> showing 50 of 324 rows — these rows as CSV