PREVIEW / etf_daily / 2008-02-11
file: by_date/etf_daily/2008/2008-02-11.parquet size: 25 KB rows: 566
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 |
|---|---|---|---|---|---|---|---|
| 2008-02-11 | SPY | ETF | 133.1 | 134.23 | 132.04 | 133.75 | 188576300.0 |
| 2008-02-11 | QQQ | ETF | 43.78 | 44.22 | 43.54 | 44.07 | 119562293.0 |
| 2008-02-11 | IWM | ETF | 69.66 | 70.2 | 68.73 | 69.7 | 80655800.0 |
| 2008-02-11 | DIA | ETF | 121.69 | 122.59 | 120.76 | 122.32 | 11659200.0 |
| 2008-02-11 | GLD | ETF | 91.04 | 91.46 | 90.44 | 91.33 | 6832200.0 |
| 2008-02-11 | TLT | ETF | 94.28 | 94.7 | 93.73 | 94.09 | 2960200.0 |
| 2008-02-11 | ADRE | ETF | 49.06 | 49.93 | 48.5 | 49.93 | 441598.0 |
| 2008-02-11 | AGG | ETF | 102.88 | 103.17 | 102.77 | 102.97 | 746300.0 |
| 2008-02-11 | AIA | ETF | 41.8 | 42.22 | 41.02 | 42.21 | 3600.0 |
| 2008-02-11 | AIQ | ETF | 51.8 | 52.15 | 49.2 | 50.0 | 75980.0 |
| 2008-02-11 | AIS | ETF | 0.99 | 1.0 | 0.97 | 0.99 | 42700.0 |
| 2008-02-11 | AIVI | ETF | 60.95 | 61.23 | 60.18 | 61.17 | 59900.0 |
| 2008-02-11 | ARB | ETF | 39.5 | 39.87 | 38.92 | 39.56 | 172550.0 |
| 2008-02-11 | BBH | ETF | 53.95 | 54.1567 | 53.6667 | 53.96 | 662400.0 |
| 2008-02-11 | BIL | ETF | 91.66 | 91.74 | 91.66 | 91.74 | 26350.0 |
| 2008-02-11 | BITS | ETF | 22.68 | 24.0 | 22.28 | 23.44 | 8233.0 |
| 2008-02-11 | BIV | ETF | 79.19 | 79.4 | 79.04 | 79.4 | 23000.0 |
| 2008-02-11 | BJK | ETF | 41.95 | 42.34 | 41.93 | 42.34 | 500.0 |
| 2008-02-11 | BKF | ETF | 50.62 | 50.82 | 49.7301 | 50.803 | 20500.0 |
| 2008-02-11 | BLV | ETF | 77.21 | 77.36 | 77.17 | 77.24 | 47400.0 |
| 2008-02-11 | BMVP | ETF | 15.7733 | 15.94 | 15.6934 | 15.92 | 87200.0 |
| 2008-02-11 | BND | ETF | 77.95 | 78.08 | 77.84 | 78.0 | 93500.0 |
| 2008-02-11 | BNE | ETF | 13.0 | 13.06 | 12.82 | 12.89 | 225600.0 |
| 2008-02-11 | BRF | ETF | 14.72 | 14.732 | 14.72 | 14.721 | 9500.0 |
| 2008-02-11 | BSV | ETF | 78.75 | 78.83 | 78.62 | 78.72 | 94000.0 |
| 2008-02-11 | BTF | ETF | 108.2 | 110.15 | 108.14999999999999 | 109.74999999999999 | 2260.0 |
| 2008-02-11 | BWX | ETF | 27.21 | 27.33 | 27.13 | 27.33 | 682586.0 |
| 2008-02-11 | CBON | ETF | 15.58 | 15.76 | 15.0 | 15.16 | 94699.0 |
| 2008-02-11 | CDL | ETF | 1.44 | 1.44 | 1.36 | 1.38 | 1292004.0 |
| 2008-02-11 | CEF | ETF | 12.6 | 12.76 | 12.42 | 12.7 | 590800.0 |
| 2008-02-11 | CGO | ETF | 16.52 | 16.79 | 16.41 | 16.56 | 26300.0 |
| 2008-02-11 | CGW | ETF | 22.8 | 23.264 | 22.4412 | 22.86 | 48998.0 |
| 2008-02-11 | CHB | ETF | 8.83 | 9.5 | 8.49 | 9.04 | 1451457.0 |
| 2008-02-11 | CHI | ETF | 16.02 | 16.0699 | 15.75 | 15.82 | 57400.0 |
| 2008-02-11 | CHIC | ETF | 18.26 | 18.64 | 17.86 | 18.26 | 853002.0 |
| 2008-02-11 | CHW | ETF | 12.11 | 12.15 | 11.94 | 12.11 | 158398.0 |
| 2008-02-11 | CHY | ETF | 14.58 | 14.58 | 14.2 | 14.28 | 110026.0 |
| 2008-02-11 | CMF | ETF | 52.995 | 52.995 | 52.9453 | 52.985 | 40512.0 |
| 2008-02-11 | CN | ETF | 57.0 | 58.13 | 56.19 | 57.76 | 229033.0 |
| 2008-02-11 | CNXT | ETF | 0.58 | 0.609 | 0.58 | 0.58 | 2475432.0 |
| 2008-02-11 | COW | ETF | 46.5 | 46.6 | 46.14 | 46.42 | 35900.0 |
| 2008-02-11 | CPI | ETF | 20.0 | 20.0 | 20.0 | 20.0 | 300.0 |
| 2008-02-11 | CPST | ETF | 1.53 | 1.53 | 1.46 | 1.51 | 1235945.0 |
| 2008-02-11 | CSA | ETF | 16.0 | 16.0 | 15.84 | 15.86 | 55000.0 |
| 2008-02-11 | CSD | ETF | 24.2 | 24.35 | 23.99 | 24.24 | 32700.0 |
| 2008-02-11 | CSQ | ETF | 13.17 | 13.25 | 13.07 | 13.2 | 239530.0 |
| 2008-02-11 | CUT | ETF | 21.97 | 21.97 | 20.76 | 21.1 | 27800.0 |
| 2008-02-11 | CVY | ETF | 22.96 | 22.96 | 22.74 | 22.89 | 6200.0 |
| 2008-02-11 | CWI | ETF | 23.7733 | 24.28 | 23.7733 | 24.24 | 649800.0 |
| 2008-02-11 | CZA | ETF | 23.64 | 23.7 | 23.64 | 23.7 | 600.0 |
> showing 50 of 566 rows — these rows as CSV