PREVIEW / etf_daily / 2006-06-15
file: by_date/etf_daily/2006/2006-06-15.parquet size: 17 KB rows: 328
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 |
|---|---|---|---|---|---|---|---|
| 2006-06-15 | SPY | ETF | 123.95 | 126.36 | 123.86 | 126.12 | 134057000.0 |
| 2006-06-15 | QQQ | ETF | 37.84 | 38.79 | 37.8 | 38.65 | 200727654.0 |
| 2006-06-15 | IWM | ETF | 68.04 | 69.97 | 67.91 | 69.76 | 96971100.0 |
| 2006-06-15 | DIA | ETF | 108.55 | 110.46 | 108.46 | 110.35 | 11215100.0 |
| 2006-06-15 | GLD | ETF | 57.12 | 57.62 | 56.33 | 57.32 | 11907900.0 |
| 2006-06-15 | TLT | ETF | 84.69 | 84.84 | 84.41 | 84.5 | 1734600.0 |
| 2006-06-15 | AAA | ETF | 55.84 | 56.0 | 55.7001 | 55.86 | 7000.0 |
| 2006-06-15 | ADRE | ETF | 113.84 | 117.8 | 112.64 | 117.44 | 198800.0 |
| 2006-06-15 | AFK | ETF | 24.85 | 24.95 | 24.83 | 24.86 | 2700.0 |
| 2006-06-15 | AGG | ETF | 97.92 | 97.94 | 96.0 | 97.82 | 114800.0 |
| 2006-06-15 | AIQ | ETF | 28.0 | 29.45 | 27.25 | 28.9 | 12660.0 |
| 2006-06-15 | AIS | ETF | 1.17 | 1.25 | 1.1 | 1.17 | 218200.0 |
| 2006-06-15 | AOM | ETF | 6.4 | 6.4999 | 6.14 | 6.28 | 163200.0 |
| 2006-06-15 | ARB | ETF | 37.48 | 37.94 | 37.48 | 37.78 | 431100.0 |
| 2006-06-15 | BAB | ETF | 65.0 | 67.14 | 64.99 | 66.5 | 78400.0 |
| 2006-06-15 | BBC | ETF | 9.55 | 10.74 | 9.4 | 10.09 | 349200.0 |
| 2006-06-15 | BBH | ETF | 58.0233 | 58.3333 | 57.43 | 57.92 | 929100.0 |
| 2006-06-15 | BCM | ETF | 68.65 | 69.0 | 67.76 | 68.28 | 45900.0 |
| 2006-06-15 | BITS | ETF | 23.12 | 23.96 | 22.4 | 23.68 | 16908.0 |
| 2006-06-15 | BKF | ETF | 6.3 | 6.37 | 6.12 | 6.28 | 18400.0 |
| 2006-06-15 | BNE | ETF | 13.65 | 13.92 | 13.5 | 13.79 | 175300.0 |
| 2006-06-15 | BRF | ETF | 13.9 | 13.93 | 13.88 | 13.93 | 6000.0 |
| 2006-06-15 | BTF | ETF | 88.75 | 89.25 | 88.75 | 89.25 | 640.0 |
| 2006-06-15 | CBON | ETF | 30.6 | 30.71 | 30.36 | 30.6 | 25760.0 |
| 2006-06-15 | CDL | ETF | 9.02 | 9.14 | 8.95 | 9.08 | 528400.0 |
| 2006-06-15 | CEF | ETF | 8.24 | 8.53 | 8.16 | 8.53 | 774300.0 |
| 2006-06-15 | CEW | ETF | 25.65 | 25.65 | 25.65 | 25.65 | 100.0 |
| 2006-06-15 | CFO | ETF | 9.5 | 9.7 | 9.5 | 9.7 | 2100.0 |
| 2006-06-15 | CGO | ETF | 13.7 | 13.95 | 13.7 | 13.87 | 30600.0 |
| 2006-06-15 | CHB | ETF | 9.46 | 10.13 | 9.46 | 9.96 | 1265600.0 |
| 2006-06-15 | CHI | ETF | 18.85 | 19.18 | 18.716 | 19.07 | 113700.0 |
| 2006-06-15 | CHIC | ETF | 19.36 | 20.22 | 19.36 | 20.22 | 224063.0 |
| 2006-06-15 | CHY | ETF | 16.35 | 16.56 | 16.24 | 16.53 | 146400.0 |
| 2006-06-15 | CIL | ETF | 25.12 | 25.14 | 25.11 | 25.11 | 1900.0 |
| 2006-06-15 | CN | ETF | 32.05 | 33.18 | 32.05 | 33.14 | 50500.0 |
| 2006-06-15 | CNXT | ETF | 2.451 | 2.59 | 2.45 | 2.53 | 13310969.0 |
| 2006-06-15 | COMB | ETF | 9.85 | 9.9 | 9.57 | 9.82 | 16684.0 |
| 2006-06-15 | CPST | ETF | 2.38 | 2.53 | 2.2 | 2.44 | 2866297.0 |
| 2006-06-15 | CSA | ETF | 18.25 | 18.3 | 18.01 | 18.3 | 1700.0 |
| 2006-06-15 | CSB | ETF | 27.59 | 27.79 | 27.2788 | 27.52 | 85000.0 |
| 2006-06-15 | CSQ | ETF | 13.55 | 13.74 | 13.52 | 13.72 | 314900.0 |
| 2006-06-15 | CTEC | ETF | 64.14999999999999 | 65.0 | 62.5 | 63.349999999999994 | 18926.600000000002 |
| 2006-06-15 | CYB | ETF | 5.5 | 5.6 | 5.46 | 5.5 | 11800.0 |
| 2006-06-15 | DBC | ETF | 24.3 | 24.43 | 24.17 | 24.3 | 289100.0 |
| 2006-06-15 | DGT | ETF | 65.35 | 65.84 | 65.35 | 65.84 | 2800.0 |
| 2006-06-15 | DIG | ETF | 17.75 | 17.75 | 17.75 | 17.75 | 560.0 |
| 2006-06-15 | DIV | ETF | 11.9 | 12.1 | 11.9 | 12.1 | 23900.0 |
| 2006-06-15 | DJP | ETF | 47.68 | 48.72 | 47.68 | 48.63 | 110400.0 |
| 2006-06-15 | DRIV | ETF | 39.465 | 41.44 | 39.27 | 41.17 | 763136.0 |
| 2006-06-15 | DSI | ETF | 6.255 | 6.255 | 6.255 | 6.255 | 11000.0 |
> showing 50 of 328 rows — these rows as CSV