PREVIEW / etf_daily / 2008-03-03
file: by_date/etf_daily/2008/2008-03-03.parquet size: 26 KB rows: 568
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 |
|---|---|---|---|---|---|---|---|
| 2008-03-03 | SPY | ETF | 133.14 | 133.81 | 132.24 | 133.5 | 189483500.0 |
| 2008-03-03 | QQQ | ETF | 42.93 | 42.99 | 42.24 | 42.67 | 133641955.0 |
| 2008-03-03 | IWM | ETF | 68.39 | 68.72 | 67.21 | 68.2 | 84853500.0 |
| 2008-03-03 | DIA | ETF | 122.47 | 122.85 | 121.65 | 122.5 | 11889700.0 |
| 2008-03-03 | GLD | ETF | 97.52 | 97.74 | 96.68 | 97.24 | 11479000.0 |
| 2008-03-03 | TLT | ETF | 93.67 | 94.2 | 93.25 | 93.64 | 2036900.0 |
| 2008-03-03 | ADRE | ETF | 51.64 | 52.45 | 51.45 | 52.29 | 518653.0 |
| 2008-03-03 | AGG | ETF | 102.39 | 102.79 | 102.35 | 102.53 | 388300.0 |
| 2008-03-03 | AIA | ETF | 43.72 | 43.82 | 43.38 | 43.48 | 14100.0 |
| 2008-03-03 | AIQ | ETF | 49.4 | 49.6 | 48.1 | 48.95 | 46740.0 |
| 2008-03-03 | AIS | ETF | 1.02 | 1.04 | 1.0 | 1.04 | 87000.0 |
| 2008-03-03 | AIVI | ETF | 63.04 | 63.25 | 62.68 | 63.18 | 19500.0 |
| 2008-03-03 | ARB | ETF | 42.0 | 42.12 | 41.26 | 41.96 | 382500.0 |
| 2008-03-03 | BBH | ETF | 55.67 | 57.6 | 55.67 | 57.6 | 777600.0 |
| 2008-03-03 | BIL | ETF | 91.68 | 91.72 | 91.64 | 91.72 | 31550.0 |
| 2008-03-03 | BITS | ETF | 20.72 | 21.0 | 20.04 | 20.88 | 9679.0 |
| 2008-03-03 | BIV | ETF | 79.85 | 79.85 | 78.86 | 79.06 | 71600.0 |
| 2008-03-03 | BJK | ETF | 41.03 | 41.03 | 40.05 | 40.92 | 3300.0 |
| 2008-03-03 | BKF | ETF | 53.39 | 53.846 | 52.65 | 53.5 | 17000.0 |
| 2008-03-03 | BLV | ETF | 76.54 | 76.74 | 76.4 | 76.62 | 75100.0 |
| 2008-03-03 | BMVP | ETF | 15.8367 | 15.8433 | 15.68 | 15.81 | 40400.0 |
| 2008-03-03 | BND | ETF | 77.6 | 77.86 | 77.46 | 77.64 | 117300.0 |
| 2008-03-03 | BNE | ETF | 13.33 | 13.36 | 13.0 | 13.28 | 167400.0 |
| 2008-03-03 | BRF | ETF | 14.65 | 14.7 | 14.65 | 14.66 | 14300.0 |
| 2008-03-03 | BSV | ETF | 78.98 | 78.98 | 78.75 | 78.86 | 133600.0 |
| 2008-03-03 | BTF | ETF | 106.85 | 107.5 | 105.39999999999999 | 106.19999999999999 | 6840.0 |
| 2008-03-03 | BWX | ETF | 28.26 | 28.35 | 28.1242 | 28.2325 | 1043172.0 |
| 2008-03-03 | CBON | ETF | 12.25 | 12.3 | 11.57 | 11.61 | 65067.0 |
| 2008-03-03 | CDL | ETF | 1.41 | 1.41 | 1.07 | 1.3 | 3328879.0 |
| 2008-03-03 | CEF | ETF | 13.72 | 13.79 | 13.5 | 13.51 | 1169000.0 |
| 2008-03-03 | CGO | ETF | 16.34 | 16.46 | 16.22 | 16.27 | 41426.0 |
| 2008-03-03 | CGW | ETF | 23.81 | 23.9 | 23.466 | 23.5 | 62513.0 |
| 2008-03-03 | CHB | ETF | 8.87 | 9.05 | 8.42 | 8.61 | 1513515.0 |
| 2008-03-03 | CHI | ETF | 14.92 | 15.016 | 14.42 | 14.63 | 91697.0 |
| 2008-03-03 | CHIC | ETF | 19.3 | 19.92 | 19.2 | 19.71 | 557382.0 |
| 2008-03-03 | CHW | ETF | 11.72 | 11.98 | 11.65 | 11.69 | 93100.0 |
| 2008-03-03 | CHY | ETF | 13.84 | 13.86 | 13.28 | 13.42 | 132084.0 |
| 2008-03-03 | CMF | ETF | 50.69 | 50.75 | 50.55 | 50.715 | 33800.0 |
| 2008-03-03 | CN | ETF | 61.2 | 61.46 | 60.0 | 60.81 | 305478.0 |
| 2008-03-03 | CNXT | ETF | 0.52 | 0.53 | 0.49 | 0.5 | 4444205.0 |
| 2008-03-03 | COW | ETF | 44.79 | 44.79 | 43.75 | 43.86 | 50400.0 |
| 2008-03-03 | CPI | ETF | 19.5 | 19.5 | 19.45 | 19.5 | 1100.0 |
| 2008-03-03 | CPST | ETF | 1.87 | 1.92 | 1.8 | 1.84 | 1658822.0 |
| 2008-03-03 | CSA | ETF | 15.3 | 15.38 | 15.01 | 15.23 | 61300.0 |
| 2008-03-03 | CSD | ETF | 22.95 | 23.0 | 22.9 | 22.98 | 6800.0 |
| 2008-03-03 | CSQ | ETF | 12.31 | 12.31 | 12.17 | 12.26 | 307373.0 |
| 2008-03-03 | CUT | ETF | 21.01 | 21.98 | 21.01 | 21.83 | 34100.0 |
| 2008-03-03 | CVY | ETF | 22.41 | 22.5 | 22.29 | 22.43 | 18700.0 |
| 2008-03-03 | CWI | ETF | 25.06 | 25.4 | 25.06 | 25.2733 | 114900.0 |
| 2008-03-03 | CZA | ETF | 23.56 | 23.56 | 23.34 | 23.43 | 1000.0 |
> showing 50 of 568 rows — these rows as CSV