PREVIEW / etf_daily / 2008-05-28
file: by_date/etf_daily/2008/2008-05-28.parquet size: 26 KB rows: 587
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 |
|---|---|---|---|---|---|---|---|
| 2008-05-28 | SPY | ETF | 139.17 | 140.0 | 138.0 | 139.3 | 181288100.0 |
| 2008-05-28 | QQQ | ETF | 49.28 | 49.36 | 48.75 | 49.25 | 121369145.0 |
| 2008-05-28 | IWM | ETF | 73.64 | 73.76 | 72.92 | 73.66 | 54387400.0 |
| 2008-05-28 | DIA | ETF | 125.77 | 126.0 | 124.91 | 125.84 | 8868400.0 |
| 2008-05-28 | GLD | ETF | 88.49 | 89.19 | 88.35 | 89.14 | 8104100.0 |
| 2008-05-28 | TLT | ETF | 90.54 | 90.66 | 90.14 | 90.34 | 3250700.0 |
| 2008-05-28 | ACWI | ETF | 53.23 | 53.45 | 53.11 | 53.44 | 4800.0 |
| 2008-05-28 | ACWX | ETF | 54.32 | 54.52 | 54.3 | 54.46 | 3486.0 |
| 2008-05-28 | ADRE | ETF | 55.57 | 56.24 | 54.98 | 56.23 | 867306.0 |
| 2008-05-28 | AGG | ETF | 101.27 | 101.39 | 100.74 | 100.9 | 371500.0 |
| 2008-05-28 | AIA | ETF | 46.27 | 46.27 | 44.98 | 45.496 | 29238.0 |
| 2008-05-28 | AIQ | ETF | 44.95 | 45.1 | 43.05 | 44.4 | 17933.0 |
| 2008-05-28 | AIS | ETF | 0.8 | 0.83 | 0.76 | 0.81 | 64684.0 |
| 2008-05-28 | AIVI | ETF | 67.22 | 67.27 | 66.73 | 67.27 | 13400.0 |
| 2008-05-28 | ARB | ETF | 49.78 | 49.78 | 48.79 | 49.32 | 255878.0 |
| 2008-05-28 | BBH | ETF | 53.6933 | 53.9 | 53.36 | 53.8767 | 277800.0 |
| 2008-05-28 | BIL | ETF | 91.62 | 91.7 | 91.62 | 91.68 | 39200.0 |
| 2008-05-28 | BITS | ETF | 22.6 | 24.4 | 22.6 | 24.12 | 8594.0 |
| 2008-05-28 | BIV | ETF | 77.75 | 77.75 | 76.89 | 77.01 | 55800.0 |
| 2008-05-28 | BJK | ETF | 37.25 | 37.25 | 37.11 | 37.11 | 600.0 |
| 2008-05-28 | BKF | ETF | 57.55 | 57.92 | 56.77 | 57.62 | 53737.0 |
| 2008-05-28 | BLV | ETF | 75.2 | 75.2 | 74.09 | 74.41 | 8600.0 |
| 2008-05-28 | BMVP | ETF | 16.257 | 16.357 | 16.209 | 16.357 | 37140.0 |
| 2008-05-28 | BND | ETF | 76.89 | 76.89 | 76.5 | 76.58 | 168900.0 |
| 2008-05-28 | BNE | ETF | 15.33 | 15.34 | 14.97 | 15.12 | 345172.0 |
| 2008-05-28 | BRF | ETF | 14.752 | 14.76 | 14.75 | 14.76 | 3180.0 |
| 2008-05-28 | BSV | ETF | 77.6 | 77.66 | 77.43 | 77.51 | 83900.0 |
| 2008-05-28 | BTF | ETF | 100.64999999999999 | 100.99999999999999 | 100.6005 | 100.85000000000001 | 2000.0 |
| 2008-05-28 | BWX | ETF | 27.95 | 28.04 | 27.78 | 27.945 | 230984.0 |
| 2008-05-28 | CBON | ETF | 8.51 | 8.58 | 8.145 | 8.38 | 72830.0 |
| 2008-05-28 | CDL | ETF | 1.67 | 1.71 | 1.65 | 1.7 | 422584.0 |
| 2008-05-28 | CEF | ETF | 12.5 | 12.58 | 12.43 | 12.54 | 472800.0 |
| 2008-05-28 | CGO | ETF | 16.85 | 17.1799 | 16.59 | 16.82 | 23212.0 |
| 2008-05-28 | CGW | ETF | 25.21 | 25.49 | 25.21 | 25.43 | 178462.0 |
| 2008-05-28 | CHB | ETF | 8.05 | 8.3 | 7.93 | 8.2 | 976646.0 |
| 2008-05-28 | CHI | ETF | 15.63 | 15.81 | 15.63 | 15.72 | 94227.0 |
| 2008-05-28 | CHIC | ETF | 18.39 | 18.47 | 17.97 | 18.38 | 239065.0 |
| 2008-05-28 | CHW | ETF | 12.4 | 12.44 | 12.3 | 12.42 | 83907.0 |
| 2008-05-28 | CHY | ETF | 14.65 | 14.65 | 14.4 | 14.43 | 136174.0 |
| 2008-05-28 | CMF | ETF | 52.705 | 52.705 | 52.705 | 52.705 | 1304.0 |
| 2008-05-28 | CNXT | ETF | 0.46 | 0.468 | 0.44 | 0.4485 | 3295492.0 |
| 2008-05-28 | COW | ETF | 44.5 | 44.58 | 44.07 | 44.51 | 207560.0 |
| 2008-05-28 | CPI | ETF | 20.8 | 20.8 | 20.4 | 20.4 | 800.0 |
| 2008-05-28 | CPST | ETF | 3.55 | 3.84 | 3.53 | 3.82 | 6439794.0 |
| 2008-05-28 | CSA | ETF | 18.15 | 18.19 | 17.53 | 17.62 | 23050.0 |
| 2008-05-28 | CSB | ETF | 21.68 | 22.0 | 19.76 | 21.15 | 80010.0 |
| 2008-05-28 | CSD | ETF | 24.2 | 24.36 | 24.16 | 24.29 | 14300.0 |
| 2008-05-28 | CSQ | ETF | 13.02 | 13.03 | 12.81 | 13.02 | 273987.0 |
| 2008-05-28 | CUT | ETF | 21.79 | 22.01 | 21.66 | 22.01 | 14300.0 |
| 2008-05-28 | CVY | ETF | 23.21 | 23.21 | 23.03 | 23.12 | 8800.0 |
> showing 50 of 587 rows — these rows as CSV