PREVIEW / etf_daily / 2007-02-13
file: by_date/etf_daily/2007/2007-02-13.parquet size: 21 KB rows: 432
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 |
|---|---|---|---|---|---|---|---|
| 2007-02-13 | SPY | ETF | 143.77 | 144.9 | 143.76 | 144.66 | 64081800.0 |
| 2007-02-13 | QQQ | ETF | 43.79 | 44.0 | 43.7 | 43.86 | 95559683.0 |
| 2007-02-13 | IWM | ETF | 80.23 | 80.68 | 79.59 | 80.68 | 41995800.0 |
| 2007-02-13 | DIA | ETF | 126.02 | 127.0 | 125.98 | 126.63 | 6416000.0 |
| 2007-02-13 | GLD | ETF | 66.13 | 66.34 | 65.55 | 65.84 | 4143300.0 |
| 2007-02-13 | TLT | ETF | 87.49 | 87.49 | 87.2 | 87.24 | 1310600.0 |
| 2007-02-13 | AAA | ETF | 60.4 | 60.65 | 60.34 | 60.65 | 6200.0 |
| 2007-02-13 | ADRE | ETF | 39.22 | 39.64 | 39.22 | 39.63 | 163345.0 |
| 2007-02-13 | AGG | ETF | 99.53 | 99.71 | 99.38 | 99.62 | 227400.0 |
| 2007-02-13 | AIQ | ETF | 35.1 | 35.85 | 35.0 | 35.85 | 35878.0 |
| 2007-02-13 | AIS | ETF | 1.23 | 1.2394 | 1.21 | 1.23 | 130899.0 |
| 2007-02-13 | ARB | ETF | 46.47 | 46.84 | 46.31 | 46.61 | 113256.0 |
| 2007-02-13 | BAB | ETF | 110.08 | 111.68 | 110.08 | 111.56 | 60629.0 |
| 2007-02-13 | BBC | ETF | 4.1 | 4.47 | 4.1 | 4.43 | 188153.0 |
| 2007-02-13 | BBH | ETF | 62.7 | 62.8867 | 62.36 | 62.5333 | 507900.0 |
| 2007-02-13 | BITS | ETF | 38.8 | 41.4 | 38.8 | 41.08 | 26008.0 |
| 2007-02-13 | BNE | ETF | 15.49 | 15.63 | 15.47 | 15.63 | 133900.0 |
| 2007-02-13 | BOSS | ETF | 42.65 | 42.65 | 42.65 | 42.65 | 100.0 |
| 2007-02-13 | BRF | ETF | 14.41 | 14.42 | 14.41 | 14.42 | 3500.0 |
| 2007-02-13 | BTF | ETF | 112.5 | 112.85 | 111.99999999999999 | 112.72299999999998 | 5620.0 |
| 2007-02-13 | CBON | ETF | 33.13 | 33.3 | 33.1 | 33.12 | 21273.0 |
| 2007-02-13 | CDL | ETF | 10.46 | 10.64 | 10.4 | 10.6 | 382544.0 |
| 2007-02-13 | CEF | ETF | 9.64 | 9.65 | 9.52 | 9.58 | 388600.0 |
| 2007-02-13 | CGO | ETF | 16.84 | 16.97 | 16.78 | 16.97 | 27700.0 |
| 2007-02-13 | CHB | ETF | 7.9 | 8.14 | 7.81 | 7.85 | 1203326.0 |
| 2007-02-13 | CHI | ETF | 20.32 | 20.39 | 20.11 | 20.38 | 105960.0 |
| 2007-02-13 | CHIC | ETF | 29.84 | 30.43 | 29.84 | 30.22 | 274431.0 |
| 2007-02-13 | CHY | ETF | 17.02 | 17.1 | 16.88 | 16.955 | 153313.0 |
| 2007-02-13 | CIL | ETF | 25.41 | 25.41 | 25.4 | 25.4 | 800.0 |
| 2007-02-13 | CN | ETF | 48.95 | 49.89 | 48.85 | 49.51 | 49300.0 |
| 2007-02-13 | CNXT | ETF | 1.96 | 1.97 | 1.92 | 1.94 | 4832553.0 |
| 2007-02-13 | CPST | ETF | 0.9 | 0.94 | 0.86 | 0.8998 | 11169609.0 |
| 2007-02-13 | CSA | ETF | 21.71 | 21.87 | 21.21 | 21.65 | 10000.0 |
| 2007-02-13 | CSB | ETF | 33.14 | 33.37 | 33.12 | 33.32 | 10900.0 |
| 2007-02-13 | CSD | ETF | 26.17 | 26.28 | 26.17 | 26.28 | 5800.0 |
| 2007-02-13 | CSQ | ETF | 15.22 | 15.25 | 15.12 | 15.22 | 412870.0 |
| 2007-02-13 | CTEC | ETF | 87.2 | 88.8 | 86.44999999999999 | 88.0 | 16417.2 |
| 2007-02-13 | CVY | ETF | 26.92 | 27.12 | 26.92 | 27.12 | 39400.0 |
| 2007-02-13 | CWI | ETF | 24.9467 | 25.1 | 24.9467 | 25.1 | 158550.0 |
| 2007-02-13 | DBA | ETF | 25.99 | 26.28 | 25.9 | 26.17 | 283800.0 |
| 2007-02-13 | DBB | ETF | 23.07 | 23.47 | 23.03 | 23.41 | 48100.0 |
| 2007-02-13 | DBC | ETF | 24.14 | 24.47 | 24.1001 | 24.4 | 205800.0 |
| 2007-02-13 | DBE | ETF | 25.03 | 25.47 | 25.02 | 25.41 | 8900.0 |
| 2007-02-13 | DBO | ETF | 25.5 | 25.5 | 24.76 | 24.96 | 8700.0 |
| 2007-02-13 | DBP | ETF | 26.64 | 26.64 | 26.44 | 26.56 | 21700.0 |
| 2007-02-13 | DBS | ETF | 27.45 | 27.52 | 27.35 | 27.4 | 4500.0 |
| 2007-02-13 | DBV | ETF | 26.41 | 26.42 | 26.35 | 26.4 | 111200.0 |
| 2007-02-13 | DDM | ETF | 7.0292 | 7.0833 | 7.0233 | 7.075 | 718800.0 |
| 2007-02-13 | DEF | ETF | 26.0001 | 26.25 | 26.0001 | 26.25 | 14400.0 |
| 2007-02-13 | DES | ETF | 19.6167 | 19.7133 | 19.57 | 19.7133 | 55500.0 |
> showing 50 of 432 rows — these rows as CSV