PREVIEW / etf_daily / 2008-06-06
file: by_date/etf_daily/2008/2008-06-06.parquet size: 27 KB rows: 589
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 |
|---|---|---|---|---|---|---|---|
| 2008-06-06 | SPY | ETF | 139.55 | 139.8 | 136.22 | 136.29 | 384276300.0 |
| 2008-06-06 | QQQ | ETF | 50.11 | 50.21 | 49.02 | 49.03 | 189135933.0 |
| 2008-06-06 | IWM | ETF | 75.75 | 75.82 | 73.9 | 73.92 | 123993000.0 |
| 2008-06-06 | DIA | ETF | 125.18 | 125.22 | 121.96 | 122.12 | 24015200.0 |
| 2008-06-06 | GLD | ETF | 87.79 | 89.06 | 87.69 | 89.06 | 17431700.0 |
| 2008-06-06 | TLT | ETF | 90.44 | 91.09 | 90.21 | 90.76 | 3864800.0 |
| 2008-06-06 | ACWI | ETF | 53.34 | 53.34 | 52.34 | 52.34 | 9500.0 |
| 2008-06-06 | ACWX | ETF | 54.24 | 54.26 | 53.56 | 53.56 | 5631.0 |
| 2008-06-06 | ADRE | ETF | 55.44 | 55.81 | 54.0 | 54.07 | 542551.0 |
| 2008-06-06 | AGG | ETF | 100.91 | 101.06 | 100.7 | 100.98 | 434800.0 |
| 2008-06-06 | AIA | ETF | 45.55 | 46.119 | 44.42 | 44.42 | 13284.0 |
| 2008-06-06 | AIQ | ETF | 44.9 | 45.15 | 42.4 | 42.95 | 18593.0 |
| 2008-06-06 | AIS | ETF | 0.81 | 0.81 | 0.7801 | 0.8 | 124600.0 |
| 2008-06-06 | AIVI | ETF | 65.82 | 65.85 | 64.78 | 64.87 | 23300.0 |
| 2008-06-06 | ARB | ETF | 51.04 | 51.5 | 50.75 | 51.05 | 232381.0 |
| 2008-06-06 | BBH | ETF | 56.4967 | 56.73 | 55.92 | 55.92 | 676200.0 |
| 2008-06-06 | BIL | ETF | 91.66 | 91.66 | 91.6 | 91.6 | 40350.0 |
| 2008-06-06 | BITS | ETF | 25.36 | 25.8 | 25.2 | 25.4004 | 6675.0 |
| 2008-06-06 | BIV | ETF | 76.83 | 77.35 | 76.83 | 77.2 | 29800.0 |
| 2008-06-06 | BJK | ETF | 37.78 | 37.78 | 37.65 | 37.65 | 1300.0 |
| 2008-06-06 | BKF | ETF | 56.99 | 56.99 | 55.5 | 55.6 | 57383.0 |
| 2008-06-06 | BLV | ETF | 74.42 | 74.73 | 74.36 | 74.47 | 7800.0 |
| 2008-06-06 | BMVP | ETF | 16.35 | 16.421 | 16.0833 | 16.0833 | 34411.0 |
| 2008-06-06 | BND | ETF | 76.2 | 76.59 | 76.2 | 76.56 | 187100.0 |
| 2008-06-06 | BNE | ETF | 15.93 | 15.96 | 15.3675 | 15.5 | 161036.0 |
| 2008-06-06 | BRF | ETF | 14.72 | 14.72 | 14.72 | 14.72 | 4000.0 |
| 2008-06-06 | BSV | ETF | 77.37 | 77.9 | 77.37 | 77.62 | 90000.0 |
| 2008-06-06 | BTF | ETF | 103.24999999999999 | 103.3 | 102.11999999999999 | 102.3 | 6616.400000000001 |
| 2008-06-06 | BWX | ETF | 27.415 | 27.875 | 27.23 | 27.85 | 474874.0 |
| 2008-06-06 | CBON | ETF | 6.95 | 7.04 | 6.48 | 6.48 | 125394.0 |
| 2008-06-06 | CDL | ETF | 1.79 | 1.8 | 1.5 | 1.67 | 1022221.0 |
| 2008-06-06 | CEF | ETF | 12.49 | 12.6 | 12.4 | 12.59 | 529600.0 |
| 2008-06-06 | CGO | ETF | 17.34 | 17.34 | 16.68 | 16.89 | 21643.0 |
| 2008-06-06 | CGW | ETF | 26.25 | 26.25 | 25.75 | 25.8 | 74224.0 |
| 2008-06-06 | CHB | ETF | 8.72 | 8.82 | 8.0 | 8.09 | 2070524.0 |
| 2008-06-06 | CHI | ETF | 15.82 | 15.92 | 15.75 | 15.782 | 65968.0 |
| 2008-06-06 | CHIC | ETF | 18.67 | 18.73 | 18.3 | 18.3 | 261806.0 |
| 2008-06-06 | CHW | ETF | 12.74 | 12.74 | 12.37 | 12.6 | 125477.0 |
| 2008-06-06 | CHY | ETF | 14.7 | 14.7 | 14.46 | 14.5 | 77954.0 |
| 2008-06-06 | CMF | ETF | 52.2925 | 52.335 | 52.08 | 52.3 | 18894.0 |
| 2008-06-06 | CN | ETF | 58.99 | 58.99 | 55.5 | 55.64 | 483472.0 |
| 2008-06-06 | CNXT | ETF | 0.57 | 0.58 | 0.54 | 0.57 | 7348822.0 |
| 2008-06-06 | COW | ETF | 44.19 | 44.33 | 43.41 | 43.86 | 221835.0 |
| 2008-06-06 | CPST | ETF | 3.77 | 3.82 | 3.6 | 3.63 | 3696873.0 |
| 2008-06-06 | CSA | ETF | 18.77 | 18.99 | 18.08 | 18.08 | 87213.0 |
| 2008-06-06 | CSB | ETF | 22.2 | 22.5 | 21.15 | 21.46 | 20970.0 |
| 2008-06-06 | CSD | ETF | 24.55 | 24.55 | 24.14 | 24.14 | 2100.0 |
| 2008-06-06 | CSQ | ETF | 13.02 | 13.07 | 12.93 | 12.97 | 214283.0 |
| 2008-06-06 | CUT | ETF | 22.0 | 22.05 | 21.7 | 21.7 | 21800.0 |
| 2008-06-06 | CVY | ETF | 23.04 | 23.04 | 22.65 | 22.65 | 15000.0 |
> showing 50 of 589 rows — these rows as CSV