PREVIEW / etf_daily / 2008-05-29
file: by_date/etf_daily/2008/2008-05-29.parquet size: 26 KB rows: 590
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 |
|---|---|---|---|---|---|---|---|
| 2008-05-29 | SPY | ETF | 139.13 | 140.93 | 139.08 | 140.0 | 173927200.0 |
| 2008-05-29 | QQQ | ETF | 49.27 | 49.97 | 49.25 | 49.69 | 143992992.0 |
| 2008-05-29 | IWM | ETF | 73.51 | 75.02 | 73.47 | 74.41 | 69851700.0 |
| 2008-05-29 | DIA | ETF | 125.68 | 127.23 | 125.49 | 126.23 | 12096800.0 |
| 2008-05-29 | GLD | ETF | 86.94 | 87.6 | 86.1 | 86.51 | 12696700.0 |
| 2008-05-29 | TLT | ETF | 90.01 | 90.1 | 89.14 | 89.69 | 3302400.0 |
| 2008-05-29 | ACWI | ETF | 53.44 | 54.91 | 53.28 | 53.77 | 246700.0 |
| 2008-05-29 | ACWX | ETF | 54.62 | 54.96 | 54.62 | 54.76 | 2415.0 |
| 2008-05-29 | ADRE | ETF | 56.31 | 56.68 | 55.81 | 56.02 | 965123.0 |
| 2008-05-29 | AGG | ETF | 100.87 | 100.87 | 100.44 | 100.62 | 621300.0 |
| 2008-05-29 | AIA | ETF | 45.45 | 46.43 | 45.45 | 46.2 | 122710.0 |
| 2008-05-29 | AIQ | ETF | 44.4 | 45.29 | 43.4 | 44.3 | 57105.0 |
| 2008-05-29 | AIS | ETF | 0.78 | 0.83 | 0.78 | 0.82 | 53700.0 |
| 2008-05-29 | AIVI | ETF | 66.68 | 67.09 | 66.59 | 66.85 | 10300.0 |
| 2008-05-29 | ARB | ETF | 49.34 | 50.37 | 49.21 | 49.87 | 188198.0 |
| 2008-05-29 | BBH | ETF | 53.99 | 55.4333 | 53.9267 | 55.39 | 637200.0 |
| 2008-05-29 | BIL | ETF | 91.7 | 91.7 | 91.62 | 91.64 | 53500.0 |
| 2008-05-29 | BITS | ETF | 24.24 | 25.2804 | 24.24 | 25.08 | 7888.0 |
| 2008-05-29 | BIV | ETF | 76.88 | 76.93 | 76.5 | 76.78 | 43400.0 |
| 2008-05-29 | BJK | ETF | 38.12 | 38.12 | 38.0 | 38.0 | 300.0 |
| 2008-05-29 | BKF | ETF | 58.09 | 58.52 | 57.56 | 57.85 | 32520.0 |
| 2008-05-29 | BLV | ETF | 74.33 | 74.43 | 73.63 | 73.63 | 10700.0 |
| 2008-05-29 | BMVP | ETF | 16.35 | 16.53 | 16.35 | 16.45 | 24731.0 |
| 2008-05-29 | BND | ETF | 76.42 | 76.45 | 76.16 | 76.45 | 234400.0 |
| 2008-05-29 | BNE | ETF | 15.1 | 15.42 | 14.96 | 15.22 | 245111.0 |
| 2008-05-29 | BRF | ETF | 14.75 | 14.82 | 14.75 | 14.81 | 7975.0 |
| 2008-05-29 | BSV | ETF | 77.38 | 77.45 | 77.25 | 77.42 | 95400.0 |
| 2008-05-29 | BTF | ETF | 101.19999999999999 | 101.77799999999999 | 101.10049999999998 | 101.54999999999998 | 4252.6 |
| 2008-05-29 | BWX | ETF | 27.73 | 27.735 | 27.5 | 27.6575 | 377312.0 |
| 2008-05-29 | CBON | ETF | 8.33 | 8.46 | 8.16 | 8.25 | 44339.0 |
| 2008-05-29 | CDL | ETF | 1.69 | 1.76 | 1.67 | 1.74 | 789501.0 |
| 2008-05-29 | CEF | ETF | 12.27 | 12.4 | 12.09 | 12.23 | 568200.0 |
| 2008-05-29 | CGO | ETF | 16.79 | 17.14 | 16.79 | 17.1 | 8050.0 |
| 2008-05-29 | CGW | ETF | 25.84 | 25.84 | 25.36 | 25.57 | 128844.0 |
| 2008-05-29 | CHB | ETF | 8.19 | 8.69 | 8.12 | 8.49 | 1050886.0 |
| 2008-05-29 | CHI | ETF | 15.66 | 15.86 | 15.62 | 15.62 | 74907.0 |
| 2008-05-29 | CHIC | ETF | 18.36 | 19.06 | 18.36 | 18.91 | 289657.0 |
| 2008-05-29 | CHW | ETF | 12.43 | 12.73 | 12.37 | 12.59 | 146265.0 |
| 2008-05-29 | CHY | ETF | 14.55 | 14.55 | 14.1 | 14.11 | 148679.0 |
| 2008-05-29 | CMF | ETF | 52.4 | 52.4 | 52.3199 | 52.375 | 10748.0 |
| 2008-05-29 | CNXT | ETF | 0.445 | 0.45 | 0.44 | 0.45 | 2517429.0 |
| 2008-05-29 | COW | ETF | 44.53 | 44.7399 | 44.27 | 44.44 | 301236.0 |
| 2008-05-29 | CPI | ETF | 20.5661 | 20.5661 | 20.5661 | 20.5661 | 202.0 |
| 2008-05-29 | CPST | ETF | 3.89 | 3.98 | 3.78 | 3.8 | 5433864.0 |
| 2008-05-29 | CSA | ETF | 17.6 | 18.01 | 17.51 | 17.9 | 36269.0 |
| 2008-05-29 | CSB | ETF | 21.6 | 21.95 | 20.66 | 21.11 | 52145.0 |
| 2008-05-29 | CSD | ETF | 24.39 | 24.62 | 24.39 | 24.6 | 12900.0 |
| 2008-05-29 | CSQ | ETF | 12.95 | 13.15 | 12.92 | 13.1 | 262330.0 |
| 2008-05-29 | CUT | ETF | 22.21 | 22.21 | 21.81 | 22.14 | 39600.0 |
| 2008-05-29 | CVY | ETF | 23.06 | 23.35 | 23.06 | 23.24 | 25000.0 |
> showing 50 of 590 rows — these rows as CSV