PREVIEW / etf_daily / 2008-06-02
file: by_date/etf_daily/2008/2008-06-02.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 |
|---|---|---|---|---|---|---|---|
| 2008-06-02 | SPY | ETF | 139.83 | 139.86 | 138.0 | 138.9 | 181069900.0 |
| 2008-06-02 | QQQ | ETF | 49.92 | 49.92 | 48.96 | 49.4 | 144359885.0 |
| 2008-06-02 | IWM | ETF | 74.57 | 74.63 | 73.22 | 73.99 | 69923200.0 |
| 2008-06-02 | DIA | ETF | 125.98 | 126.0 | 124.24 | 125.16 | 13444200.0 |
| 2008-06-02 | GLD | ETF | 87.47 | 88.55 | 87.44 | 87.96 | 5277100.0 |
| 2008-06-02 | TLT | ETF | 89.98 | 90.64 | 89.62 | 90.3 | 3076400.0 |
| 2008-06-02 | ACWI | ETF | 53.69 | 53.77 | 53.13 | 53.3 | 45500.0 |
| 2008-06-02 | ACWX | ETF | 54.65 | 56.0 | 54.46 | 54.7 | 25642.0 |
| 2008-06-02 | ADRE | ETF | 56.35 | 56.4 | 55.65 | 56.06 | 580588.0 |
| 2008-06-02 | AGG | ETF | 100.76 | 101.23 | 100.56 | 100.96 | 601800.0 |
| 2008-06-02 | AIA | ETF | 46.66 | 46.66 | 45.52 | 45.86 | 18593.0 |
| 2008-06-02 | AIQ | ETF | 41.95 | 43.55 | 41.35 | 43.55 | 38479.0 |
| 2008-06-02 | AIS | ETF | 0.8001 | 0.81 | 0.8 | 0.81 | 20200.0 |
| 2008-06-02 | AIVI | ETF | 66.56 | 66.56 | 65.83 | 66.14 | 24100.0 |
| 2008-06-02 | ARB | ETF | 49.59 | 50.17 | 49.39 | 50.0 | 236984.0 |
| 2008-06-02 | BBH | ETF | 55.6333 | 56.0567 | 55.16 | 55.9467 | 361800.0 |
| 2008-06-02 | BIL | ETF | 91.62 | 91.66 | 91.56 | 91.66 | 42000.0 |
| 2008-06-02 | BITS | ETF | 24.84 | 25.6 | 24.48 | 24.48 | 4381.0 |
| 2008-06-02 | BIV | ETF | 76.53 | 76.95 | 76.0 | 76.95 | 41900.0 |
| 2008-06-02 | BJK | ETF | 38.01 | 38.11 | 37.5 | 38.11 | 400.0 |
| 2008-06-02 | BKF | ETF | 58.68 | 58.76 | 57.85 | 58.39 | 64470.0 |
| 2008-06-02 | BLV | ETF | 74.17 | 76.11 | 73.95 | 74.45 | 10800.0 |
| 2008-06-02 | BMVP | ETF | 16.483 | 16.483 | 16.213 | 16.338 | 48425.0 |
| 2008-06-02 | BND | ETF | 76.02 | 76.75 | 75.75 | 76.59 | 369000.0 |
| 2008-06-02 | BNE | ETF | 15.32 | 15.37 | 14.96 | 15.13 | 217422.0 |
| 2008-06-02 | BRF | ETF | 14.81 | 14.81 | 14.79 | 14.79 | 600.0 |
| 2008-06-02 | BSV | ETF | 77.37 | 77.5 | 77.31 | 77.44 | 48500.0 |
| 2008-06-02 | BTF | ETF | 102.2 | 102.6495 | 102.14999999999999 | 102.24999999999999 | 7721.400000000001 |
| 2008-06-02 | BWX | ETF | 27.67 | 27.82 | 27.624 | 27.77 | 249644.0 |
| 2008-06-02 | CBON | ETF | 7.96 | 7.97 | 6.77 | 6.9 | 184627.0 |
| 2008-06-02 | CDL | ETF | 1.75 | 1.78 | 1.63 | 1.69 | 999373.0 |
| 2008-06-02 | CEF | ETF | 12.37 | 12.45 | 12.29 | 12.32 | 292500.0 |
| 2008-06-02 | CGO | ETF | 17.01 | 17.0699 | 16.82 | 17.06 | 12194.0 |
| 2008-06-02 | CGW | ETF | 25.73 | 25.84 | 25.4 | 25.54 | 73599.0 |
| 2008-06-02 | CHB | ETF | 8.31 | 8.31 | 7.95 | 8.1 | 1203161.0 |
| 2008-06-02 | CHI | ETF | 15.63 | 15.98 | 15.62 | 15.91 | 121897.0 |
| 2008-06-02 | CHIC | ETF | 18.68 | 18.85 | 17.35 | 17.8 | 368276.0 |
| 2008-06-02 | CHW | ETF | 12.66 | 12.7 | 12.45 | 12.68 | 110283.0 |
| 2008-06-02 | CHY | ETF | 14.33 | 14.65 | 14.31 | 14.65 | 145891.0 |
| 2008-06-02 | CMF | ETF | 52.365 | 52.455 | 52.365 | 52.42 | 18454.0 |
| 2008-06-02 | CNXT | ETF | 0.5002 | 0.53 | 0.48 | 0.51 | 20524176.0 |
| 2008-06-02 | COW | ETF | 45.03 | 45.048 | 44.01 | 44.4 | 88830.0 |
| 2008-06-02 | CPST | ETF | 3.94 | 4.0 | 3.79 | 3.91 | 6265828.0 |
| 2008-06-02 | CSA | ETF | 17.8 | 18.05 | 17.49 | 17.54 | 56398.0 |
| 2008-06-02 | CSB | ETF | 21.88 | 22.95 | 20.919 | 22.0 | 32150.0 |
| 2008-06-02 | CSD | ETF | 24.53 | 24.53 | 24.05 | 24.21 | 25600.0 |
| 2008-06-02 | CSQ | ETF | 13.09 | 13.13 | 12.98 | 13.11 | 206615.0 |
| 2008-06-02 | CUT | ETF | 22.47 | 22.47 | 21.9 | 22.1 | 38800.0 |
| 2008-06-02 | CVY | ETF | 23.3 | 23.3 | 22.93 | 23.01 | 10700.0 |
| 2008-06-02 | CWI | ETF | 26.84 | 27.08 | 26.84 | 27.0267 | 37200.0 |
> showing 50 of 591 rows — these rows as CSV