PREVIEW / etf_daily / 2008-05-22
file: by_date/etf_daily/2008/2008-05-22.parquet size: 27 KB rows: 594
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 |
|---|---|---|---|---|---|---|---|
| 2008-05-22 | SPY | ETF | 139.43 | 140.17 | 139.0 | 139.51 | 170820400.0 |
| 2008-05-22 | QQQ | ETF | 48.3 | 48.69 | 48.11 | 48.35 | 153198168.0 |
| 2008-05-22 | IWM | ETF | 72.79 | 73.56 | 72.69 | 73.17 | 60034900.0 |
| 2008-05-22 | DIA | ETF | 126.12 | 126.65 | 125.88 | 126.02 | 10846800.0 |
| 2008-05-22 | GLD | ETF | 91.2 | 91.63 | 90.5 | 90.98 | 8864400.0 |
| 2008-05-22 | TLT | ETF | 91.93 | 91.93 | 90.84 | 91.37 | 2855900.0 |
| 2008-05-22 | ACWI | ETF | 54.0 | 54.14 | 53.65 | 53.88 | 11400.0 |
| 2008-05-22 | ACWX | ETF | 55.58 | 55.74 | 55.08 | 55.52 | 39438.0 |
| 2008-05-22 | ADRE | ETF | 57.08 | 57.1072 | 56.3 | 56.95 | 1016786.0 |
| 2008-05-22 | AGG | ETF | 101.91 | 101.91 | 101.3 | 101.55 | 509300.0 |
| 2008-05-22 | AIA | ETF | 46.52 | 46.52 | 46.37 | 46.44 | 18998.0 |
| 2008-05-22 | AIQ | ETF | 43.85 | 44.75 | 43.85 | 44.3 | 12288.0 |
| 2008-05-22 | AIS | ETF | 0.83 | 0.83 | 0.8 | 0.81 | 21395.0 |
| 2008-05-22 | AIVI | ETF | 67.77 | 68.04 | 67.65 | 67.77 | 13800.0 |
| 2008-05-22 | ARB | ETF | 48.67 | 48.88 | 48.01 | 48.54 | 155719.0 |
| 2008-05-22 | BBH | ETF | 53.07 | 54.2967 | 53.07 | 54.0133 | 438600.0 |
| 2008-05-22 | BIL | ETF | 91.58 | 91.7 | 91.58 | 91.64 | 13200.0 |
| 2008-05-22 | BITS | ETF | 24.12 | 25.24 | 24.12 | 24.2 | 7795.0 |
| 2008-05-22 | BIV | ETF | 79.48 | 79.48 | 77.3 | 77.49 | 34700.0 |
| 2008-05-22 | BJK | ETF | 38.5 | 38.5 | 38.0 | 38.4 | 1300.0 |
| 2008-05-22 | BKF | ETF | 58.8 | 59.07 | 58.4 | 58.48 | 217477.0 |
| 2008-05-22 | BLV | ETF | 75.58 | 75.6 | 74.96 | 75.32 | 15300.0 |
| 2008-05-22 | BMVP | ETF | 16.35 | 16.41 | 16.32 | 16.35 | 94892.0 |
| 2008-05-22 | BND | ETF | 77.02 | 77.22 | 76.78 | 77.08 | 487800.0 |
| 2008-05-22 | BNE | ETF | 15.25 | 15.34 | 15.0 | 15.19 | 233392.0 |
| 2008-05-22 | BRF | ETF | 14.72 | 14.8 | 14.72 | 14.77 | 11642.0 |
| 2008-05-22 | BSV | ETF | 77.83 | 77.83 | 77.54 | 77.68 | 92700.0 |
| 2008-05-22 | BTF | ETF | 100.64999999999999 | 100.74999999999999 | 99.94999999999999 | 99.94999999999999 | 7419.0 |
| 2008-05-22 | BWX | ETF | 28.135 | 28.21 | 28.0575 | 28.125 | 156290.0 |
| 2008-05-22 | CBON | ETF | 8.16 | 8.66 | 8.13 | 8.5 | 89906.0 |
| 2008-05-22 | CDL | ETF | 1.68 | 1.74 | 1.66 | 1.69 | 814365.0 |
| 2008-05-22 | CEF | ETF | 13.0 | 13.04 | 12.83 | 12.84 | 430900.0 |
| 2008-05-22 | CGO | ETF | 16.98 | 17.1501 | 16.52 | 16.8 | 47739.0 |
| 2008-05-22 | CGW | ETF | 25.48 | 25.48 | 25.15 | 25.24 | 77909.0 |
| 2008-05-22 | CHB | ETF | 8.38 | 8.52 | 8.12 | 8.25 | 1297832.0 |
| 2008-05-22 | CHI | ETF | 15.52 | 15.64 | 15.468 | 15.4901 | 85303.0 |
| 2008-05-22 | CHIC | ETF | 17.85 | 18.67 | 17.8 | 18.12 | 387303.0 |
| 2008-05-22 | CHW | ETF | 12.34 | 12.61 | 12.29 | 12.33 | 135550.0 |
| 2008-05-22 | CHY | ETF | 14.39 | 14.446 | 14.21 | 14.3 | 115643.0 |
| 2008-05-22 | CMF | ETF | 52.63 | 52.63 | 52.435 | 52.58 | 10062.0 |
| 2008-05-22 | CN | ETF | 61.08 | 62.16 | 61.08 | 61.97 | 254518.0 |
| 2008-05-22 | CNXT | ETF | 0.46 | 0.47 | 0.45 | 0.4699 | 1819060.0 |
| 2008-05-22 | COW | ETF | 44.15 | 44.15 | 43.72 | 44.0816 | 40745.0 |
| 2008-05-22 | CPI | ETF | 20.9 | 21.05 | 20.85 | 20.85 | 500.0 |
| 2008-05-22 | CPST | ETF | 3.81 | 3.9 | 3.66 | 3.75 | 5231821.0 |
| 2008-05-22 | CSA | ETF | 17.48 | 17.87 | 17.48 | 17.53 | 33225.0 |
| 2008-05-22 | CSB | ETF | 23.94 | 23.94 | 23.5 | 23.55 | 11415.0 |
| 2008-05-22 | CSD | ETF | 24.2 | 24.41 | 24.2 | 24.27 | 26700.0 |
| 2008-05-22 | CSQ | ETF | 12.89 | 13.16 | 12.88 | 13.14 | 260867.0 |
| 2008-05-22 | CUT | ETF | 21.92 | 22.0 | 21.85 | 21.89 | 26600.0 |
> showing 50 of 594 rows — these rows as CSV