PREVIEW / etf_daily / 2007-05-30

all etf daily files

  file:    by_date/etf_daily/2007/2007-05-30.parquet
  size:    22 KB
  rows:    473

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
2007-05-30	SPY	ETF	151.46	153.54	151.34	153.48	129013600.0
2007-05-30	QQQ	ETF	46.48	47.2	46.35	47.19	134482055.0
2007-05-30	IWM	ETF	82.64	83.85	82.43	83.81	64383000.0
2007-05-30	DIA	ETF	134.58	136.31	134.42	136.28	14456600.0
2007-05-30	GLD	ETF	64.86	64.86	64.6	64.72	2742800.0
2007-05-30	TLT	ETF	86.79	86.79	86.39	86.54	612000.0
2007-05-30	ADRE	ETF	42.97	43.88	42.62	43.88	280037.0
2007-05-30	AGG	ETF	99.45	99.47	99.27	99.38	577600.0
2007-05-30	AIQ	ETF	42.05	44.25	41.7	43.75	78580.0
2007-05-30	AIS	ETF	1.79	1.8	1.75	1.79	219400.0
2007-05-30	ARB	ETF	51.0	51.91	51.0	51.86	215300.0
2007-05-30	BBH	ETF	59.5667	60.2167	59.5667	60.17	735300.0
2007-05-30	BIL	ETF	91.58	91.6	91.5	91.6	1550.0
2007-05-30	BITS	ETF	33.84	34.0	33.32	33.88	12770.0
2007-05-30	BIV	ETF	74.67	74.67	74.56	74.58	26200.0
2007-05-30	BLV	ETF	74.48	74.48	74.28	74.28	21600.0
2007-05-30	BMVP	ETF	18.0733	18.2142	18.05	18.2	27300.0
2007-05-30	BND	ETF	74.88	74.9	74.79	74.83	35200.0
2007-05-30	BNE	ETF	19.15	19.45	19.12	19.45	197700.0
2007-05-30	BRF	ETF	14.53	14.53	14.53	14.53	800.0
2007-05-30	BSV	ETF	75.1	75.1	75.07	75.07	23300.0
2007-05-30	BTF	ETF	109.55	110.8	109.55	110.8	1340.0
2007-05-30	CBON	ETF	29.1	29.98	29.1	29.85	60212.0
2007-05-30	CDL	ETF	8.79	8.8	8.6	8.65	946600.0
2007-05-30	CEF	ETF	9.02	9.07	8.97	9.02	203200.0
2007-05-30	CGO	ETF	17.86	18.25	17.8	18.23	21500.0
2007-05-30	CGW	ETF	25.16	25.33	25.12	25.33	140000.0
2007-05-30	CHB	ETF	11.17	11.25	11.03	11.15	1280900.0
2007-05-30	CHI	ETF	20.35	20.38	20.0899	20.36	124700.0
2007-05-30	CHIC	ETF	26.46	27.72	26.34	27.4	960555.0
2007-05-30	CHY	ETF	17.25	17.38	17.21	17.33	127700.0
2007-05-30	CN	ETF	50.6	52.0	49.8	51.75	55800.0
2007-05-30	CNXT	ETF	1.25	1.26	1.24	1.26	7536189.0
2007-05-30	CPST	ETF	0.9	0.94	0.9	0.935	1936728.0
2007-05-30	CSA	ETF	20.57	20.64	20.46	20.64	318000.0
2007-05-30	CSB	ETF	31.67	32.08	31.6399	32.08	25200.0
2007-05-30	CSD	ETF	29.89	30.49	29.89	30.48	32200.0
2007-05-30	CSM	ETF	1.4	1.4	1.4	1.4	8000.0
2007-05-30	CSQ	ETF	15.55	15.58	15.48	15.58	259000.0
2007-05-30	CTEC	ETF	84.1	84.45	83.24999999999999	83.6	40369.600000000006
2007-05-30	CVY	ETF	28.01	28.33	28.01	28.33	13700.0
2007-05-30	CWI	ETF	26.7	27.1067	26.7	27.1067	10950.0
2007-05-30	DBA	ETF	25.69	26.24	25.51	26.23	235400.0
2007-05-30	DBB	ETF	26.14	26.55	26.14	26.52	31600.0
2007-05-30	DBC	ETF	25.0	25.34	25.0	25.28	292800.0
2007-05-30	DBE	ETF	27.71	27.89	27.62	27.83	5900.0
2007-05-30	DBO	ETF	26.0	26.05	25.8	25.94	3300.0
2007-05-30	DBP	ETF	25.75	25.82	25.75	25.77	2700.0
2007-05-30	DBS	ETF	25.79	25.9001	25.79	25.88	3500.0
2007-05-30	DBV	ETF	27.95	28.0	27.93	28.0	118900.0

> showing 50 of 473 rows — these rows as CSV

> unlock the full archive -- $79 one-time