PREVIEW / etf_daily / 2008-05-16
file: by_date/etf_daily/2008/2008-05-16.parquet size: 27 KB rows: 591
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 |
|---|---|---|---|---|---|---|---|
| 2008-05-16 | SPY | ETF | 142.86 | 142.87 | 141.61 | 142.66 | 204236800.0 |
| 2008-05-16 | QQQ | ETF | 50.09 | 50.11 | 49.45 | 50.0099 | 146563169.0 |
| 2008-05-16 | IWM | ETF | 74.46 | 74.52 | 73.09 | 73.95 | 64245200.0 |
| 2008-05-16 | DIA | ETF | 130.02 | 130.02 | 128.8 | 129.6 | 9774400.0 |
| 2008-05-16 | GLD | ETF | 88.52 | 89.3 | 88.02 | 89.1 | 12075300.0 |
| 2008-05-16 | TLT | ETF | 91.88 | 92.89 | 91.78 | 91.84 | 1902600.0 |
| 2008-05-16 | ACWI | ETF | 54.54 | 54.73 | 54.37 | 54.73 | 4400.0 |
| 2008-05-16 | ACWX | ETF | 56.03 | 56.22 | 55.84 | 56.213 | 8081.0 |
| 2008-05-16 | ADRE | ETF | 57.0 | 57.63 | 56.89 | 57.63 | 615627.0 |
| 2008-05-16 | AGG | ETF | 101.87 | 102.31 | 101.78 | 101.91 | 387200.0 |
| 2008-05-16 | AIA | ETF | 48.01 | 48.12 | 47.82 | 48.12 | 36101.0 |
| 2008-05-16 | AIQ | ETF | 43.05 | 46.25 | 42.7 | 43.85 | 79164.0 |
| 2008-05-16 | AIS | ETF | 0.84 | 0.85 | 0.8 | 0.82 | 329605.0 |
| 2008-05-16 | AIVI | ETF | 68.13 | 68.61 | 67.78 | 68.61 | 67200.0 |
| 2008-05-16 | ARB | ETF | 49.3 | 51.3 | 48.62 | 48.89 | 461925.0 |
| 2008-05-16 | BBH | ETF | 55.0233 | 55.3833 | 54.8167 | 55.3833 | 731400.0 |
| 2008-05-16 | BIL | ETF | 91.64 | 91.68 | 91.58 | 91.62 | 40400.0 |
| 2008-05-16 | BITS | ETF | 24.32 | 26.8 | 23.36 | 25.96 | 22278.0 |
| 2008-05-16 | BIV | ETF | 78.4 | 78.4 | 77.86 | 77.86 | 34700.0 |
| 2008-05-16 | BJK | ETF | 39.37 | 39.37 | 39.37 | 39.37 | 200.0 |
| 2008-05-16 | BKF | ETF | 59.68 | 59.94 | 59.26 | 59.87 | 58475.0 |
| 2008-05-16 | BLV | ETF | 75.62 | 76.53 | 75.62 | 75.68 | 9300.0 |
| 2008-05-16 | BMVP | ETF | 16.59 | 16.59 | 16.4433 | 16.5533 | 65739.0 |
| 2008-05-16 | BND | ETF | 77.32 | 77.52 | 77.0 | 77.23 | 111000.0 |
| 2008-05-16 | BNE | ETF | 16.02 | 16.18 | 15.57 | 16.13 | 257257.0 |
| 2008-05-16 | BOSS | ETF | 32.0 | 32.0 | 32.0 | 32.0 | 100.0 |
| 2008-05-16 | BRF | ETF | 14.69 | 14.738 | 14.66 | 14.738 | 16300.0 |
| 2008-05-16 | BSV | ETF | 77.95 | 78.09 | 77.84 | 77.95 | 120000.0 |
| 2008-05-16 | BTF | ETF | 101.89999999999999 | 102.14999999999999 | 101.4 | 101.95 | 5335.6 |
| 2008-05-16 | BWX | ETF | 27.825 | 28.1 | 27.795 | 27.95 | 113668.0 |
| 2008-05-16 | CBON | ETF | 9.07 | 9.07 | 8.26 | 8.65 | 240018.0 |
| 2008-05-16 | CDL | ETF | 1.83 | 1.87 | 1.7 | 1.71 | 933622.0 |
| 2008-05-16 | CEF | ETF | 12.33 | 12.38 | 12.2 | 12.37 | 929600.0 |
| 2008-05-16 | CGO | ETF | 17.12 | 17.16 | 17.0 | 17.04 | 16676.0 |
| 2008-05-16 | CGW | ETF | 25.2 | 25.32 | 24.9901 | 25.28 | 107236.0 |
| 2008-05-16 | CHB | ETF | 9.46 | 9.46 | 8.85 | 9.01 | 2373940.0 |
| 2008-05-16 | CHI | ETF | 15.29 | 15.4 | 15.15 | 15.34 | 96108.0 |
| 2008-05-16 | CHIC | ETF | 17.99 | 17.99 | 17.2 | 17.52 | 235411.0 |
| 2008-05-16 | CHW | ETF | 12.48 | 12.58 | 12.48 | 12.5 | 114016.0 |
| 2008-05-16 | CHY | ETF | 14.05 | 14.08 | 13.98 | 14.08 | 126474.0 |
| 2008-05-16 | CMF | ETF | 52.595 | 52.8 | 52.44 | 52.5675 | 15972.0 |
| 2008-05-16 | CN | ETF | 62.5 | 63.12 | 61.84 | 62.64 | 255602.0 |
| 2008-05-16 | CNXT | ETF | 0.48 | 0.48 | 0.45 | 0.47 | 2863297.0 |
| 2008-05-16 | COW | ETF | 44.3 | 44.41 | 43.73 | 43.87 | 86504.0 |
| 2008-05-16 | CPST | ETF | 3.43 | 3.53 | 3.38 | 3.48 | 3821983.0 |
| 2008-05-16 | CSA | ETF | 17.5 | 17.756 | 17.43 | 17.67 | 54515.0 |
| 2008-05-16 | CSB | ETF | 23.8 | 23.89 | 23.27 | 23.27 | 31360.0 |
| 2008-05-16 | CSD | ETF | 25.1 | 25.1 | 24.82 | 24.91 | 3200.0 |
| 2008-05-16 | CSQ | ETF | 12.95 | 13.12 | 12.95 | 13.06 | 283856.0 |
| 2008-05-16 | CUT | ETF | 22.21 | 22.26 | 22.08 | 22.2 | 36800.0 |
> showing 50 of 591 rows — these rows as CSV