PREVIEW / etf_daily / 2008-05-21
file: by_date/etf_daily/2008/2008-05-21.parquet size: 27 KB rows: 592
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 |
|---|---|---|---|---|---|---|---|
| 2008-05-21 | SPY | ETF | 141.81 | 142.12 | 139.0 | 139.49 | 252724800.0 |
| 2008-05-21 | QQQ | ETF | 49.31 | 49.6 | 48.02 | 48.18 | 192807639.0 |
| 2008-05-21 | IWM | ETF | 73.62 | 74.23 | 72.25 | 72.65 | 100026600.0 |
| 2008-05-21 | DIA | ETF | 128.43 | 128.56 | 125.66 | 126.06 | 16509500.0 |
| 2008-05-21 | GLD | ETF | 90.61 | 92.11 | 90.61 | 91.96 | 11346200.0 |
| 2008-05-21 | TLT | ETF | 92.05 | 92.67 | 91.86 | 92.46 | 1762100.0 |
| 2008-05-21 | ACWI | ETF | 54.45 | 54.52 | 53.77 | 53.8 | 12200.0 |
| 2008-05-21 | ACWX | ETF | 55.78 | 55.86 | 55.09 | 55.09 | 34513.0 |
| 2008-05-21 | ADRE | ETF | 57.88 | 58.0199 | 56.66 | 56.76 | 1312583.0 |
| 2008-05-21 | AGG | ETF | 102.16 | 102.27 | 101.97 | 102.16 | 540800.0 |
| 2008-05-21 | AIA | ETF | 46.7901 | 46.86 | 45.79 | 46.345 | 26481.0 |
| 2008-05-21 | AIQ | ETF | 44.5 | 45.2 | 43.6 | 43.8 | 20554.0 |
| 2008-05-21 | AIS | ETF | 0.83 | 0.85 | 0.78 | 0.8 | 85052.0 |
| 2008-05-21 | AIVI | ETF | 68.22 | 68.22 | 67.15 | 67.34 | 18500.0 |
| 2008-05-21 | ARB | ETF | 48.37 | 49.19 | 48.0 | 48.51 | 214040.0 |
| 2008-05-21 | BBH | ETF | 54.4133 | 54.7033 | 53.26 | 53.26 | 851100.0 |
| 2008-05-21 | BIL | ETF | 91.66 | 91.68 | 91.58 | 91.58 | 48400.0 |
| 2008-05-21 | BITS | ETF | 24.8 | 25.44 | 24.08 | 24.24 | 7014.0 |
| 2008-05-21 | BIV | ETF | 78.1 | 78.26 | 77.98 | 78.12 | 56900.0 |
| 2008-05-21 | BJK | ETF | 39.0 | 39.0 | 39.0 | 39.0 | 700.0 |
| 2008-05-21 | BKF | ETF | 60.01 | 60.09 | 58.54 | 58.8011 | 66692.0 |
| 2008-05-21 | BLV | ETF | 76.06 | 76.3 | 75.69 | 75.84 | 18000.0 |
| 2008-05-21 | BMVP | ETF | 16.5633 | 16.6 | 16.32 | 16.32 | 34634.0 |
| 2008-05-21 | BND | ETF | 77.36 | 77.47 | 77.25 | 77.39 | 111400.0 |
| 2008-05-21 | BNE | ETF | 15.23 | 15.85 | 15.02 | 15.31 | 408147.0 |
| 2008-05-21 | BRF | ETF | 14.75 | 14.75 | 14.73 | 14.74 | 47600.0 |
| 2008-05-21 | BSV | ETF | 78.02 | 78.09 | 77.89 | 78.0 | 105900.0 |
| 2008-05-21 | BTF | ETF | 101.35 | 101.89999999999999 | 100.35 | 100.6 | 9973.0 |
| 2008-05-21 | BWX | ETF | 28.27 | 28.32 | 28.197 | 28.305 | 233664.0 |
| 2008-05-21 | CBON | ETF | 8.62 | 8.62 | 8.09 | 8.09 | 124764.0 |
| 2008-05-21 | CDL | ETF | 1.68 | 1.68 | 1.62 | 1.68 | 1514143.0 |
| 2008-05-21 | CEF | ETF | 12.99 | 13.18 | 12.88 | 13.01 | 695600.0 |
| 2008-05-21 | CGO | ETF | 17.11 | 17.12 | 16.9 | 16.94 | 14243.0 |
| 2008-05-21 | CGW | ETF | 25.54 | 25.58 | 25.1 | 25.3 | 167098.0 |
| 2008-05-21 | CHB | ETF | 8.71 | 8.87 | 8.22 | 8.35 | 1842640.0 |
| 2008-05-21 | CHI | ETF | 15.36 | 15.52 | 15.31 | 15.49 | 86199.0 |
| 2008-05-21 | CHIC | ETF | 18.07 | 18.35 | 17.47 | 17.75 | 332630.0 |
| 2008-05-21 | CHW | ETF | 12.46 | 12.63 | 12.3 | 12.3 | 132718.0 |
| 2008-05-21 | CHY | ETF | 14.12 | 14.3 | 14.07 | 14.3 | 111900.0 |
| 2008-05-21 | CMF | ETF | 52.83 | 52.84 | 52.737 | 52.84 | 3400.0 |
| 2008-05-21 | CN | ETF | 60.61 | 61.45 | 59.56 | 59.68 | 283133.0 |
| 2008-05-21 | CNXT | ETF | 0.4608 | 0.47 | 0.4505 | 0.46 | 2204543.0 |
| 2008-05-21 | COW | ETF | 43.94 | 44.19 | 43.6854 | 44.08 | 231269.0 |
| 2008-05-21 | CPST | ETF | 3.9999 | 4.04 | 3.64 | 3.79 | 11844002.0 |
| 2008-05-21 | CSA | ETF | 17.85 | 18.05 | 17.51 | 17.58 | 29970.0 |
| 2008-05-21 | CSB | ETF | 23.5 | 24.0 | 23.5 | 23.79 | 30125.0 |
| 2008-05-21 | CSD | ETF | 24.83 | 24.86 | 24.28 | 24.29 | 36900.0 |
| 2008-05-21 | CSQ | ETF | 13.03 | 13.18 | 12.9 | 12.95 | 378418.0 |
| 2008-05-21 | CUT | ETF | 21.87 | 22.03 | 21.72 | 21.73 | 22400.0 |
| 2008-05-21 | CVY | ETF | 23.42 | 23.48 | 23.13 | 23.2 | 14000.0 |
> showing 50 of 592 rows — these rows as CSV