PREVIEW / etf_daily / 2008-06-03
file: by_date/etf_daily/2008/2008-06-03.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 |
|---|---|---|---|---|---|---|---|
| 2008-06-03 | SPY | ETF | 139.3 | 139.62 | 137.23 | 138.09 | 271965700.0 |
| 2008-06-03 | QQQ | ETF | 49.59 | 49.9 | 48.67 | 49.13 | 167679844.0 |
| 2008-06-03 | IWM | ETF | 74.25 | 74.65 | 73.06 | 73.84 | 87672400.0 |
| 2008-06-03 | DIA | ETF | 125.39 | 125.53 | 123.41 | 123.96 | 18030600.0 |
| 2008-06-03 | GLD | ETF | 86.65 | 87.35 | 86.52 | 86.88 | 8396000.0 |
| 2008-06-03 | TLT | ETF | 90.06 | 91.41 | 89.81 | 90.95 | 2447700.0 |
| 2008-06-03 | ACWI | ETF | 53.3 | 53.77 | 52.67 | 53.17 | 18700.0 |
| 2008-06-03 | ACWX | ETF | 54.69 | 54.7 | 54.28 | 54.325 | 9377.0 |
| 2008-06-03 | ADRE | ETF | 55.69 | 55.84 | 54.3 | 54.69 | 752214.0 |
| 2008-06-03 | AGG | ETF | 100.68 | 101.18 | 100.51 | 101.15 | 476200.0 |
| 2008-06-03 | AIA | ETF | 46.06 | 46.09 | 45.39 | 45.67 | 21749.0 |
| 2008-06-03 | AIQ | ETF | 43.75 | 44.45 | 43.05 | 43.7 | 36690.0 |
| 2008-06-03 | AIS | ETF | 0.84 | 0.84 | 0.78 | 0.81 | 26845.0 |
| 2008-06-03 | AIVI | ETF | 66.03 | 66.23 | 65.41 | 65.63 | 9600.0 |
| 2008-06-03 | ARB | ETF | 50.14 | 50.2 | 49.72 | 49.98 | 493880.0 |
| 2008-06-03 | BBH | ETF | 55.84 | 56.0 | 55.2333 | 55.6933 | 435600.0 |
| 2008-06-03 | BIL | ETF | 91.64 | 91.68 | 91.58 | 91.66 | 14850.0 |
| 2008-06-03 | BITS | ETF | 25.08 | 25.08 | 24.04 | 24.2 | 5125.0 |
| 2008-06-03 | BIV | ETF | 77.08 | 77.53 | 76.04 | 77.36 | 19200.0 |
| 2008-06-03 | BJK | ETF | 37.8 | 37.8 | 37.55 | 37.55 | 1200.0 |
| 2008-06-03 | BKF | ETF | 58.33 | 58.33 | 56.6 | 56.75 | 78726.0 |
| 2008-06-03 | BLV | ETF | 74.25 | 74.92 | 73.99 | 74.92 | 7600.0 |
| 2008-06-03 | BMVP | ETF | 16.3467 | 16.3923 | 16.15 | 16.2293 | 30697.0 |
| 2008-06-03 | BND | ETF | 76.1 | 76.89 | 75.99 | 76.89 | 126300.0 |
| 2008-06-03 | BNE | ETF | 15.25 | 15.39 | 15.09 | 15.26 | 262953.0 |
| 2008-06-03 | BRF | ETF | 14.78 | 14.78 | 14.73 | 14.76 | 46458.0 |
| 2008-06-03 | BSV | ETF | 77.31 | 77.69 | 77.25 | 77.63 | 81200.0 |
| 2008-06-03 | BTF | ETF | 102.69999999999999 | 103.3 | 102.35 | 103.3 | 3989.0 |
| 2008-06-03 | BWX | ETF | 27.62 | 27.665 | 27.48 | 27.65 | 441836.0 |
| 2008-06-03 | CBON | ETF | 7.0 | 7.34 | 6.93 | 6.95 | 210684.0 |
| 2008-06-03 | CDL | ETF | 1.69 | 1.72 | 1.64 | 1.71 | 1056182.0 |
| 2008-06-03 | CEF | ETF | 12.27 | 12.29 | 12.18 | 12.2 | 153700.0 |
| 2008-06-03 | CGO | ETF | 17.25 | 17.25 | 17.07 | 17.17 | 16389.0 |
| 2008-06-03 | CGW | ETF | 25.89 | 25.95 | 25.55 | 25.7365 | 87785.0 |
| 2008-06-03 | CHB | ETF | 8.16 | 8.51 | 8.02 | 8.44 | 1202078.0 |
| 2008-06-03 | CHI | ETF | 15.92 | 16.04 | 15.7632 | 15.92 | 170357.0 |
| 2008-06-03 | CHIC | ETF | 17.91 | 18.15 | 17.44 | 17.87 | 439056.0 |
| 2008-06-03 | CHW | ETF | 12.68 | 12.73 | 12.58 | 12.7 | 99822.0 |
| 2008-06-03 | CHY | ETF | 14.66 | 14.75 | 14.464 | 14.64 | 165934.0 |
| 2008-06-03 | CMF | ETF | 52.35 | 52.415 | 52.325 | 52.365 | 21514.0 |
| 2008-06-03 | CN | ETF | 59.6 | 60.71 | 59.0 | 59.35 | 716187.0 |
| 2008-06-03 | CNXT | ETF | 0.5 | 0.5189 | 0.49 | 0.498 | 19501552.0 |
| 2008-06-03 | COW | ETF | 44.17 | 44.31 | 43.97 | 44.19 | 195361.0 |
| 2008-06-03 | CPST | ETF | 3.94 | 3.94 | 3.78 | 3.84 | 3194620.0 |
| 2008-06-03 | CSA | ETF | 17.6 | 18.05 | 17.6 | 17.92 | 60780.0 |
| 2008-06-03 | CSB | ETF | 21.8 | 21.95 | 21.39 | 21.95 | 30172.0 |
| 2008-06-03 | CSD | ETF | 24.35 | 24.35 | 23.94 | 24.09 | 20700.0 |
| 2008-06-03 | CSQ | ETF | 13.09 | 13.12 | 13.0 | 13.02 | 208055.0 |
| 2008-06-03 | CUT | ETF | 22.47 | 22.47 | 21.72 | 21.9 | 41200.0 |
| 2008-06-03 | CVY | ETF | 23.05 | 23.1 | 22.81 | 22.94 | 8300.0 |
> showing 50 of 594 rows — these rows as CSV