PREVIEW / etf_daily / 2008-02-28
file: by_date/etf_daily/2008/2008-02-28.parquet size: 26 KB rows: 576
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 |
|---|---|---|---|---|---|---|---|
| 2008-02-28 | SPY | ETF | 137.24 | 137.96 | 136.55 | 136.87 | 170831100.0 |
| 2008-02-28 | QQQ | ETF | 44.11 | 44.53 | 43.95 | 44.12 | 129196647.0 |
| 2008-02-28 | IWM | ETF | 70.77 | 71.14 | 69.98 | 70.32 | 68720700.0 |
| 2008-02-28 | DIA | ETF | 126.1 | 126.47 | 125.38 | 125.84 | 8998300.0 |
| 2008-02-28 | GLD | ETF | 94.92 | 96.08 | 94.47 | 95.99 | 11211200.0 |
| 2008-02-28 | TLT | ETF | 92.34 | 92.84 | 92.19 | 92.81 | 3410900.0 |
| 2008-02-28 | ADRE | ETF | 54.58 | 54.78 | 54.11 | 54.35 | 807722.0 |
| 2008-02-28 | AGG | ETF | 102.35 | 102.63 | 102.18 | 102.54 | 434500.0 |
| 2008-02-28 | AIA | ETF | 45.23 | 45.27 | 44.99 | 45.1 | 900.0 |
| 2008-02-28 | AIQ | ETF | 49.4 | 49.7 | 48.4 | 49.15 | 67580.0 |
| 2008-02-28 | AIS | ETF | 1.02 | 1.05 | 1.0 | 1.04 | 64350.0 |
| 2008-02-28 | AIVI | ETF | 65.38 | 65.58 | 64.94 | 65.33 | 42100.0 |
| 2008-02-28 | ARB | ETF | 42.17 | 42.61 | 41.86 | 42.18 | 360693.0 |
| 2008-02-28 | BBH | ETF | 55.34 | 56.5667 | 55.34 | 55.9467 | 583800.0 |
| 2008-02-28 | BIL | ETF | 91.84 | 91.86 | 91.78 | 91.84 | 20700.0 |
| 2008-02-28 | BITS | ETF | 20.68 | 21.0 | 20.44 | 20.68 | 6955.0 |
| 2008-02-28 | BIV | ETF | 78.77 | 78.91 | 78.37 | 78.91 | 90000.0 |
| 2008-02-28 | BJK | ETF | 42.9 | 43.0 | 42.62 | 42.7 | 4000.0 |
| 2008-02-28 | BKF | ETF | 55.2 | 55.63 | 55.15 | 55.32 | 25900.0 |
| 2008-02-28 | BLV | ETF | 76.21 | 76.37 | 75.98 | 76.33 | 9000.0 |
| 2008-02-28 | BMVP | ETF | 16.3367 | 16.3567 | 16.1933 | 16.2233 | 41100.0 |
| 2008-02-28 | BND | ETF | 77.34 | 77.69 | 77.34 | 77.63 | 146900.0 |
| 2008-02-28 | BNE | ETF | 13.48 | 13.54 | 13.23 | 13.4 | 146700.0 |
| 2008-02-28 | BRF | ETF | 14.66 | 14.66 | 14.66 | 14.66 | 4600.0 |
| 2008-02-28 | BSV | ETF | 78.74 | 78.86 | 78.7 | 78.85 | 136400.0 |
| 2008-02-28 | BTF | ETF | 109.0 | 110.0 | 108.14999999999999 | 109.3 | 6540.0 |
| 2008-02-28 | BWX | ETF | 27.825 | 28.065 | 27.825 | 28.03 | 352768.0 |
| 2008-02-28 | CBON | ETF | 12.91 | 12.95 | 12.5 | 12.6 | 85175.0 |
| 2008-02-28 | CDL | ETF | 1.61 | 1.61 | 1.32 | 1.36 | 2659210.0 |
| 2008-02-28 | CEF | ETF | 13.37 | 13.65 | 13.3 | 13.62 | 1001500.0 |
| 2008-02-28 | CGO | ETF | 17.15 | 17.15 | 16.73 | 16.88 | 26400.0 |
| 2008-02-28 | CGW | ETF | 24.21 | 24.57 | 24.17 | 24.37 | 128898.0 |
| 2008-02-28 | CHB | ETF | 9.69 | 9.69 | 9.09 | 9.16 | 2110287.0 |
| 2008-02-28 | CHI | ETF | 14.95 | 15.19 | 14.95 | 15.17 | 56253.0 |
| 2008-02-28 | CHIC | ETF | 19.82 | 20.15 | 19.69 | 19.79 | 663547.0 |
| 2008-02-28 | CHW | ETF | 11.96 | 12.24 | 11.958 | 12.18 | 123900.0 |
| 2008-02-28 | CHY | ETF | 13.9 | 14.0 | 13.86 | 14.0 | 100592.0 |
| 2008-02-28 | CMF | ETF | 51.29 | 51.3 | 50.92 | 50.92 | 28000.0 |
| 2008-02-28 | CN | ETF | 63.65 | 64.67 | 63.33 | 63.38 | 192917.0 |
| 2008-02-28 | CNXT | ETF | 0.599 | 0.599 | 0.56 | 0.56 | 1953534.0 |
| 2008-02-28 | COW | ETF | 45.05 | 45.2 | 44.88 | 45.16 | 68400.0 |
| 2008-02-28 | CPI | ETF | 19.7 | 19.7 | 19.7 | 19.7 | 500.0 |
| 2008-02-28 | CPST | ETF | 1.9 | 1.99 | 1.85 | 1.96 | 3581341.0 |
| 2008-02-28 | CSA | ETF | 15.07 | 15.73 | 15.01 | 15.71 | 83085.0 |
| 2008-02-28 | CSD | ETF | 23.87 | 24.0 | 23.72 | 23.72 | 12600.0 |
| 2008-02-28 | CSQ | ETF | 12.76 | 12.95 | 12.6 | 12.67 | 366100.0 |
| 2008-02-28 | CUT | ETF | 22.63 | 22.63 | 22.21 | 22.36 | 28900.0 |
| 2008-02-28 | CVY | ETF | 23.19 | 23.23 | 23.01 | 23.08 | 25000.0 |
| 2008-02-28 | CWI | ETF | 25.74 | 26.76 | 25.74 | 26.0533 | 105600.0 |
| 2008-02-28 | DBA | ETF | 42.39 | 42.41 | 41.8 | 42.29 | 2320300.0 |
> showing 50 of 576 rows — these rows as CSV