PREVIEW / etf_daily / 2008-05-05
file: by_date/etf_daily/2008/2008-05-05.parquet size: 26 KB rows: 584
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 |
|---|---|---|---|---|---|---|---|
| 2008-05-05 | SPY | ETF | 141.05 | 141.61 | 140.41 | 140.83 | 118504500.0 |
| 2008-05-05 | QQQ | ETF | 48.73 | 49.03 | 48.4 | 48.63 | 75624625.0 |
| 2008-05-05 | IWM | ETF | 72.32 | 72.7 | 71.88 | 72.27 | 39901300.0 |
| 2008-05-05 | DIA | ETF | 130.38 | 130.5 | 129.33 | 129.63 | 8222000.0 |
| 2008-05-05 | GLD | ETF | 85.68 | 86.29 | 85.29 | 86.27 | 7381300.0 |
| 2008-05-05 | TLT | ETF | 91.86 | 91.87 | 91.14 | 91.61 | 1309300.0 |
| 2008-05-05 | ACWI | ETF | 53.51 | 53.57 | 53.4 | 53.57 | 4500.0 |
| 2008-05-05 | ACWX | ETF | 54.54 | 54.62 | 54.47 | 54.604 | 10235.0 |
| 2008-05-05 | ADRE | ETF | 55.5 | 55.78 | 55.19 | 55.56 | 252297.0 |
| 2008-05-05 | AGG | ETF | 102.01 | 102.06 | 101.7 | 101.97 | 541600.0 |
| 2008-05-05 | AIA | ETF | 48.68 | 48.68 | 47.71 | 48.0 | 41834.0 |
| 2008-05-05 | AIQ | ETF | 41.4 | 42.95 | 41.0 | 42.9 | 42090.0 |
| 2008-05-05 | AIS | ETF | 0.81 | 0.88 | 0.81 | 0.88 | 89660.0 |
| 2008-05-05 | AIVI | ETF | 67.57 | 67.84 | 67.57 | 67.74 | 13300.0 |
| 2008-05-05 | ARB | ETF | 47.73 | 47.74 | 46.95 | 47.15 | 163750.0 |
| 2008-05-05 | BBH | ETF | 53.9267 | 54.96 | 53.9267 | 54.9567 | 222000.0 |
| 2008-05-05 | BIL | ETF | 91.64 | 91.68 | 91.62 | 91.62 | 15500.0 |
| 2008-05-05 | BITS | ETF | 22.16 | 24.0 | 21.52 | 23.96 | 7879.0 |
| 2008-05-05 | BIV | ETF | 77.79 | 78.17 | 77.79 | 78.08 | 29100.0 |
| 2008-05-05 | BJK | ETF | 38.17 | 38.55 | 38.1 | 38.1 | 700.0 |
| 2008-05-05 | BKF | ETF | 57.71 | 57.72 | 57.168 | 57.53 | 64210.0 |
| 2008-05-05 | BLV | ETF | 75.74 | 76.19 | 75.5 | 76.13 | 6700.0 |
| 2008-05-05 | BMVP | ETF | 16.23 | 16.2833 | 16.2127 | 16.23 | 17972.0 |
| 2008-05-05 | BND | ETF | 77.32 | 77.32 | 77.04 | 77.24 | 154400.0 |
| 2008-05-05 | BNE | ETF | 16.84 | 17.16 | 16.58 | 16.58 | 343655.0 |
| 2008-05-05 | BOSS | ETF | 37.0 | 37.0 | 37.0 | 37.0 | 100.0 |
| 2008-05-05 | BRF | ETF | 14.69 | 14.69 | 14.67 | 14.69 | 5600.0 |
| 2008-05-05 | BSV | ETF | 77.61 | 77.82 | 77.61 | 77.81 | 44400.0 |
| 2008-05-05 | BTF | ETF | 105.44999999999999 | 106.3 | 104.94999999999999 | 105.05 | 8071.200000000001 |
| 2008-05-05 | BWX | ETF | 27.845 | 27.98 | 27.785 | 27.975 | 322550.0 |
| 2008-05-05 | CBON | ETF | 10.28 | 11.13 | 9.82 | 10.67 | 593310.0 |
| 2008-05-05 | CDL | ETF | 1.51 | 1.51 | 1.4 | 1.43 | 926919.0 |
| 2008-05-05 | CEF | ETF | 12.01 | 12.23 | 12.01 | 12.12 | 612700.0 |
| 2008-05-05 | CGO | ETF | 17.0 | 17.0399 | 16.91 | 16.95 | 10872.0 |
| 2008-05-05 | CGW | ETF | 24.79 | 24.85 | 24.51 | 24.81 | 76905.0 |
| 2008-05-05 | CHB | ETF | 9.8 | 10.2 | 9.75 | 9.95 | 939601.0 |
| 2008-05-05 | CHI | ETF | 15.5 | 15.69 | 15.5 | 15.64 | 90916.0 |
| 2008-05-05 | CHIC | ETF | 16.7 | 16.76 | 16.23 | 16.43 | 339523.0 |
| 2008-05-05 | CHW | ETF | 12.29 | 12.39 | 12.27 | 12.31 | 125516.0 |
| 2008-05-05 | CHY | ETF | 14.22 | 14.28 | 14.16 | 14.26 | 86854.0 |
| 2008-05-05 | CMF | ETF | 52.42 | 52.525 | 51.95 | 52.115 | 26980.0 |
| 2008-05-05 | CN | ETF | 63.3 | 64.43 | 62.61 | 63.63 | 303163.0 |
| 2008-05-05 | CNXT | ETF | 0.5 | 0.5 | 0.4514 | 0.48 | 5781999.0 |
| 2008-05-05 | COW | ETF | 43.13 | 43.75 | 42.37 | 42.5 | 80598.0 |
| 2008-05-05 | CPI | ETF | 18.16 | 18.16 | 18.16 | 18.16 | 150.0 |
| 2008-05-05 | CPST | ETF | 2.85 | 2.85 | 2.76 | 2.8 | 2342755.0 |
| 2008-05-05 | CSA | ETF | 17.27 | 17.67 | 17.0 | 17.24 | 41708.0 |
| 2008-05-05 | CSB | ETF | 22.99 | 23.03 | 22.53 | 22.9 | 21450.0 |
| 2008-05-05 | CSD | ETF | 23.79 | 23.81 | 23.64 | 23.78 | 18700.0 |
| 2008-05-05 | CSQ | ETF | 12.83 | 12.9 | 12.77 | 12.84 | 159961.0 |
> showing 50 of 584 rows — these rows as CSV