PREVIEW / etf_daily / 2008-03-05
file: by_date/etf_daily/2008/2008-03-05.parquet size: 26 KB rows: 577
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 |
|---|---|---|---|---|---|---|---|
| 2008-03-05 | SPY | ETF | 133.42 | 134.77 | 132.34 | 133.83 | 270681400.0 |
| 2008-03-05 | QQQ | ETF | 42.99 | 43.54 | 42.75 | 43.1199 | 183208205.0 |
| 2008-03-05 | IWM | ETF | 68.21 | 68.7 | 67.43 | 68.45 | 92841800.0 |
| 2008-03-05 | DIA | ETF | 122.63 | 123.59 | 121.54 | 122.87 | 14589300.0 |
| 2008-03-05 | GLD | ETF | 96.1 | 98.15 | 95.93 | 97.72 | 15354300.0 |
| 2008-03-05 | TLT | ETF | 93.06 | 93.06 | 91.5 | 91.62 | 3871200.0 |
| 2008-03-05 | ADRE | ETF | 51.35 | 52.5 | 51.35 | 52.16 | 727231.0 |
| 2008-03-05 | AGG | ETF | 102.09 | 102.12 | 101.37 | 101.44 | 432100.0 |
| 2008-03-05 | AIA | ETF | 44.04 | 44.04 | 43.15 | 43.31 | 14600.0 |
| 2008-03-05 | AIQ | ETF | 48.65 | 49.0 | 47.75 | 48.9 | 50620.0 |
| 2008-03-05 | AIS | ETF | 1.01 | 1.03 | 0.99 | 1.03 | 1192600.0 |
| 2008-03-05 | AIVI | ETF | 61.98 | 63.04 | 61.98 | 62.6 | 20900.0 |
| 2008-03-05 | ARB | ETF | 42.68 | 42.68 | 41.47 | 42.01 | 256535.0 |
| 2008-03-05 | BBH | ETF | 58.14 | 58.2233 | 57.5933 | 58.0333 | 281100.0 |
| 2008-03-05 | BIL | ETF | 91.72 | 91.74 | 91.62 | 91.7 | 253850.0 |
| 2008-03-05 | BITS | ETF | 20.72 | 21.08 | 20.48 | 20.72 | 2185.0 |
| 2008-03-05 | BIV | ETF | 78.75 | 78.76 | 78.02 | 78.02 | 116200.0 |
| 2008-03-05 | BJK | ETF | 40.4 | 40.9 | 40.4 | 40.78 | 1600.0 |
| 2008-03-05 | BKF | ETF | 52.65 | 53.28 | 52.44 | 53.06 | 45500.0 |
| 2008-03-05 | BLV | ETF | 76.07 | 76.07 | 74.92 | 74.92 | 8100.0 |
| 2008-03-05 | BMVP | ETF | 15.717 | 15.89 | 15.664 | 15.79 | 26200.0 |
| 2008-03-05 | BND | ETF | 77.29 | 77.33 | 76.75 | 76.77 | 158900.0 |
| 2008-03-05 | BNE | ETF | 13.27 | 13.45 | 13.0 | 13.1 | 105900.0 |
| 2008-03-05 | BRF | ETF | 14.63 | 14.72 | 14.63 | 14.7 | 6800.0 |
| 2008-03-05 | BSV | ETF | 78.87 | 78.87 | 78.62 | 78.69 | 67200.0 |
| 2008-03-05 | BTF | ETF | 104.49999999999999 | 105.7 | 103.94999999999999 | 104.35 | 3800.0 |
| 2008-03-05 | BWX | ETF | 28.185 | 28.275 | 28.14 | 28.2475 | 1215698.0 |
| 2008-03-05 | CBON | ETF | 11.37 | 11.8 | 11.21 | 11.61 | 82778.0 |
| 2008-03-05 | CDL | ETF | 1.46 | 1.54 | 1.37 | 1.4 | 2477322.0 |
| 2008-03-05 | CEF | ETF | 13.57 | 14.04 | 13.5 | 14.03 | 1123800.0 |
| 2008-03-05 | CGO | ETF | 16.18 | 16.41 | 16.0 | 16.09 | 51700.0 |
| 2008-03-05 | CGW | ETF | 23.94 | 23.94 | 23.53 | 23.69 | 127800.0 |
| 2008-03-05 | CHB | ETF | 8.59 | 8.76 | 8.32 | 8.49 | 1235916.0 |
| 2008-03-05 | CHI | ETF | 14.45 | 14.56 | 14.32 | 14.42 | 121262.0 |
| 2008-03-05 | CHIC | ETF | 20.08 | 20.12 | 19.73 | 19.8 | 437644.0 |
| 2008-03-05 | CHW | ETF | 11.41 | 11.6097 | 11.38 | 11.46 | 163536.0 |
| 2008-03-05 | CHY | ETF | 13.35 | 13.35 | 13.18 | 13.31 | 186700.0 |
| 2008-03-05 | CMF | ETF | 51.17 | 51.17 | 50.93 | 51.05 | 84000.0 |
| 2008-03-05 | CN | ETF | 61.11 | 63.46 | 61.0 | 62.9 | 429411.0 |
| 2008-03-05 | CNXT | ETF | 0.48 | 0.5291 | 0.48 | 0.4989 | 3303872.0 |
| 2008-03-05 | COW | ETF | 43.0 | 43.0 | 42.49 | 42.56 | 64900.0 |
| 2008-03-05 | CPI | ETF | 19.3 | 19.3 | 19.3 | 19.3 | 200.0 |
| 2008-03-05 | CPST | ETF | 1.88 | 2.08 | 1.85 | 2.07 | 5336045.0 |
| 2008-03-05 | CSA | ETF | 15.81 | 15.98 | 15.47 | 15.98 | 32800.0 |
| 2008-03-05 | CSD | ETF | 22.93 | 23.18 | 22.92 | 23.03 | 23000.0 |
| 2008-03-05 | CSQ | ETF | 12.19 | 12.3 | 12.08 | 12.16 | 313567.0 |
| 2008-03-05 | CUT | ETF | 21.59 | 21.79 | 21.5 | 21.73 | 16000.0 |
| 2008-03-05 | CVY | ETF | 22.36 | 22.49 | 22.17 | 22.29 | 27200.0 |
| 2008-03-05 | CWI | ETF | 24.8267 | 25.4 | 24.8267 | 25.12 | 149850.0 |
| 2008-03-05 | CZA | ETF | 23.56 | 23.56 | 23.56 | 23.56 | 100.0 |
> showing 50 of 577 rows — these rows as CSV