PREVIEW / etf_daily / 2008-03-11
file: by_date/etf_daily/2008/2008-03-11.parquet size: 26 KB rows: 579
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 |
|---|---|---|---|---|---|---|---|
| 2008-03-11 | SPY | ETF | 130.72 | 132.72 | 128.95 | 132.6 | 341440600.0 |
| 2008-03-11 | QQQ | ETF | 41.86 | 42.85 | 41.51 | 42.8301 | 196888180.0 |
| 2008-03-11 | IWM | ETF | 66.47 | 67.3 | 64.22 | 67.3 | 117570000.0 |
| 2008-03-11 | DIA | ETF | 120.0 | 122.06 | 118.95 | 122.06 | 20303000.0 |
| 2008-03-11 | GLD | ETF | 96.52 | 96.98 | 95.19 | 95.99 | 14343300.0 |
| 2008-03-11 | TLT | ETF | 93.0 | 93.03 | 92.21 | 92.79 | 3309200.0 |
| 2008-03-11 | ADRE | ETF | 50.71 | 51.46 | 49.48 | 51.46 | 1066988.0 |
| 2008-03-11 | AGG | ETF | 101.54 | 101.71 | 101.27 | 101.52 | 564200.0 |
| 2008-03-11 | AIA | ETF | 42.87 | 43.42 | 42.58 | 42.92 | 50100.0 |
| 2008-03-11 | AIQ | ETF | 45.9 | 45.9 | 43.15 | 44.55 | 88600.0 |
| 2008-03-11 | AIS | ETF | 1.03 | 1.03 | 0.96 | 1.02 | 165673.0 |
| 2008-03-11 | AIVI | ETF | 62.44 | 63.0 | 61.02 | 63.0 | 123800.0 |
| 2008-03-11 | ARB | ETF | 43.2 | 44.78 | 43.15 | 44.21 | 533378.0 |
| 2008-03-11 | BBH | ETF | 56.3867 | 56.53 | 55.33 | 56.53 | 283500.0 |
| 2008-03-11 | BIL | ETF | 91.74 | 91.76 | 91.68 | 91.74 | 42200.0 |
| 2008-03-11 | BITS | ETF | 19.84 | 19.96 | 19.4004 | 19.8 | 4970.0 |
| 2008-03-11 | BIV | ETF | 78.42 | 78.67 | 78.33 | 78.48 | 60700.0 |
| 2008-03-11 | BJK | ETF | 40.0 | 40.0 | 39.7 | 39.94 | 1100.0 |
| 2008-03-11 | BKF | ETF | 51.25 | 52.53 | 51.059 | 52.37 | 41300.0 |
| 2008-03-11 | BLV | ETF | 75.1 | 75.45 | 75.08 | 75.41 | 15600.0 |
| 2008-03-11 | BMVP | ETF | 15.4067 | 15.52 | 15.1767 | 15.52 | 66700.0 |
| 2008-03-11 | BND | ETF | 76.92 | 76.93 | 76.51 | 76.71 | 85900.0 |
| 2008-03-11 | BNE | ETF | 13.34 | 13.69 | 13.06 | 13.26 | 206900.0 |
| 2008-03-11 | BRF | ETF | 14.66 | 14.66 | 14.65 | 14.65 | 6100.0 |
| 2008-03-11 | BSV | ETF | 78.65 | 78.68 | 78.42 | 78.56 | 32300.0 |
| 2008-03-11 | BTF | ETF | 104.25 | 104.25 | 100.39999999999999 | 101.5 | 10480.0 |
| 2008-03-11 | BWX | ETF | 28.39 | 28.41 | 28.215 | 28.31 | 254840.0 |
| 2008-03-11 | CBON | ETF | 11.52 | 11.7 | 11.22 | 11.57 | 84828.0 |
| 2008-03-11 | CDL | ETF | 1.5 | 2.0 | 1.5 | 1.7 | 4911214.0 |
| 2008-03-11 | CEF | ETF | 13.6 | 13.8 | 13.43 | 13.75 | 721000.0 |
| 2008-03-11 | CGO | ETF | 15.64 | 16.1 | 15.53 | 16.1 | 16700.0 |
| 2008-03-11 | CGW | ETF | 23.26 | 23.55 | 22.95 | 23.55 | 43509.0 |
| 2008-03-11 | CHB | ETF | 8.4 | 8.93 | 8.13 | 8.82 | 1724793.0 |
| 2008-03-11 | CHI | ETF | 13.8 | 14.21 | 13.62 | 14.17 | 190477.0 |
| 2008-03-11 | CHIC | ETF | 19.17 | 19.3 | 18.71 | 19.1 | 536202.0 |
| 2008-03-11 | CHW | ETF | 10.95 | 11.28 | 10.86 | 11.22 | 209138.0 |
| 2008-03-11 | CHY | ETF | 12.37 | 12.95 | 12.36 | 12.91 | 266834.0 |
| 2008-03-11 | CMF | ETF | 51.575 | 51.605 | 51.545 | 51.605 | 9916.0 |
| 2008-03-11 | CN | ETF | 61.7 | 64.75 | 61.7 | 64.33 | 529894.0 |
| 2008-03-11 | CNXT | ETF | 0.4118 | 0.45 | 0.352 | 0.45 | 4368545.0 |
| 2008-03-11 | COW | ETF | 42.78 | 43.13 | 42.76 | 42.97 | 28100.0 |
| 2008-03-11 | CPI | ETF | 19.0 | 19.0 | 19.0 | 19.0 | 200.0 |
| 2008-03-11 | CPST | ETF | 1.93 | 2.01 | 1.79 | 1.92 | 5551053.0 |
| 2008-03-11 | CSA | ETF | 15.5 | 15.55 | 15.0 | 15.27 | 247900.0 |
| 2008-03-11 | CSD | ETF | 22.09 | 22.55 | 21.92 | 22.55 | 126300.0 |
| 2008-03-11 | CSQ | ETF | 11.71 | 11.89 | 11.53 | 11.81 | 493009.0 |
| 2008-03-11 | CUT | ETF | 20.63 | 21.06 | 20.56 | 20.9 | 28200.0 |
| 2008-03-11 | CVY | ETF | 21.57 | 22.02 | 21.57 | 22.02 | 22600.0 |
| 2008-03-11 | CWI | ETF | 24.9867 | 25.22 | 24.6533 | 25.22 | 23250.0 |
| 2008-03-11 | CZA | ETF | 22.76 | 22.76 | 22.6 | 22.6 | 1000.0 |
> showing 50 of 579 rows — these rows as CSV