PREVIEW / etf_daily / 2008-05-14
file: by_date/etf_daily/2008/2008-05-14.parquet size: 26 KB rows: 586
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 |
|---|---|---|---|---|---|---|---|
| 2008-05-14 | SPY | ETF | 141.07 | 142.2 | 140.46 | 140.77 | 181910800.0 |
| 2008-05-14 | QQQ | ETF | 49.42 | 49.93 | 49.04 | 49.11 | 143598133.0 |
| 2008-05-14 | IWM | ETF | 73.65 | 74.35 | 72.6 | 73.4 | 60659500.0 |
| 2008-05-14 | DIA | ETF | 128.78 | 130.08 | 128.75 | 129.0 | 11792400.0 |
| 2008-05-14 | GLD | ETF | 85.73 | 85.81 | 85.1 | 85.2 | 8650600.0 |
| 2008-05-14 | TLT | ETF | 92.0 | 92.01 | 90.72 | 91.39 | 2600900.0 |
| 2008-05-14 | ACWI | ETF | 53.96 | 54.11 | 53.7 | 53.7 | 19400.0 |
| 2008-05-14 | ACWX | ETF | 54.99 | 55.07 | 54.72 | 54.72 | 6589.0 |
| 2008-05-14 | ADRE | ETF | 55.81 | 56.26 | 55.45 | 55.55 | 370169.0 |
| 2008-05-14 | AGG | ETF | 101.82 | 101.83 | 101.32 | 101.62 | 292000.0 |
| 2008-05-14 | AIA | ETF | 46.89 | 47.49 | 46.89 | 47.25 | 29057.0 |
| 2008-05-14 | AIQ | ETF | 41.1 | 41.55 | 40.5005 | 41.3 | 21788.0 |
| 2008-05-14 | AIS | ETF | 0.82 | 0.86 | 0.81 | 0.85 | 76649.0 |
| 2008-05-14 | AIVI | ETF | 67.27 | 67.76 | 67.21 | 67.21 | 17700.0 |
| 2008-05-14 | ARB | ETF | 46.8 | 47.67 | 46.67 | 46.86 | 182031.0 |
| 2008-05-14 | BBH | ETF | 54.85 | 55.3367 | 54.6667 | 54.8833 | 559500.0 |
| 2008-05-14 | BIL | ETF | 91.64 | 91.66 | 91.6 | 91.6 | 64200.0 |
| 2008-05-14 | BITS | ETF | 23.6 | 24.4 | 22.72 | 23.84 | 7015.0 |
| 2008-05-14 | BIV | ETF | 77.75 | 77.83 | 77.21 | 77.51 | 42800.0 |
| 2008-05-14 | BJK | ETF | 38.6 | 38.6 | 38.53 | 38.53 | 300.0 |
| 2008-05-14 | BKF | ETF | 58.1 | 58.74 | 57.97 | 58.03 | 96186.0 |
| 2008-05-14 | BLV | ETF | 75.8 | 75.88 | 75.04 | 75.39 | 12900.0 |
| 2008-05-14 | BMVP | ETF | 16.337 | 16.525 | 16.337 | 16.393 | 19720.0 |
| 2008-05-14 | BND | ETF | 77.18 | 77.18 | 76.64 | 76.97 | 130900.0 |
| 2008-05-14 | BNE | ETF | 14.92 | 15.5 | 14.92 | 15.2 | 280370.0 |
| 2008-05-14 | BOSS | ETF | 32.0 | 32.35 | 32.0 | 32.35 | 100.0 |
| 2008-05-14 | BRF | ETF | 14.69 | 14.7 | 14.69 | 14.7 | 2000.0 |
| 2008-05-14 | BSV | ETF | 77.89 | 77.89 | 77.58 | 77.73 | 103600.0 |
| 2008-05-14 | BTF | ETF | 102.94999999999999 | 103.0 | 102.69999999999999 | 102.69999999999999 | 6171.6 |
| 2008-05-14 | BWX | ETF | 27.925 | 27.965 | 27.78 | 27.89 | 296622.0 |
| 2008-05-14 | CBON | ETF | 9.6 | 9.71 | 8.7 | 9.16 | 192494.0 |
| 2008-05-14 | CDL | ETF | 1.64 | 1.7 | 1.64 | 1.68 | 1803361.0 |
| 2008-05-14 | CEF | ETF | 12.09 | 12.23 | 12.01 | 12.04 | 443500.0 |
| 2008-05-14 | CGO | ETF | 16.9 | 16.98 | 16.8201 | 16.88 | 34017.0 |
| 2008-05-14 | CGW | ETF | 24.99 | 25.15 | 24.85 | 24.92 | 99893.0 |
| 2008-05-14 | CHB | ETF | 9.28 | 9.4 | 9.1 | 9.35 | 1131967.0 |
| 2008-05-14 | CHI | ETF | 15.13 | 15.41 | 15.13 | 15.21 | 84805.0 |
| 2008-05-14 | CHIC | ETF | 17.63 | 17.77 | 17.39 | 17.49 | 271873.0 |
| 2008-05-14 | CHW | ETF | 12.45 | 12.45 | 12.25 | 12.34 | 131834.0 |
| 2008-05-14 | CHY | ETF | 13.82 | 14.06 | 13.82 | 13.95 | 106496.0 |
| 2008-05-14 | CMF | ETF | 52.43 | 52.565 | 52.285 | 52.4575 | 3600.0 |
| 2008-05-14 | CN | ETF | 65.64 | 65.64 | 63.75 | 63.94 | 425204.0 |
| 2008-05-14 | CNXT | ETF | 0.47 | 0.48 | 0.45 | 0.45 | 1757675.0 |
| 2008-05-14 | COW | ETF | 44.29 | 44.41 | 43.81 | 44.38 | 64060.0 |
| 2008-05-14 | CPI | ETF | 19.9 | 20.1 | 19.9 | 20.1 | 300.0 |
| 2008-05-14 | CPST | ETF | 3.49 | 3.55 | 3.11 | 3.32 | 8345686.0 |
| 2008-05-14 | CSA | ETF | 17.66 | 17.66 | 17.41 | 17.45 | 30275.0 |
| 2008-05-14 | CSB | ETF | 23.5 | 23.8 | 23.0501 | 23.21 | 36132.0 |
| 2008-05-14 | CSD | ETF | 25.05 | 25.05 | 24.89 | 24.89 | 1100.0 |
| 2008-05-14 | CSQ | ETF | 12.88 | 12.99 | 12.88 | 12.93 | 334626.0 |
> showing 50 of 586 rows — these rows as CSV