PREVIEW / etf_daily / 2008-06-10
file: by_date/etf_daily/2008/2008-06-10.parquet size: 26 KB rows: 584
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 |
|---|---|---|---|---|---|---|---|
| 2008-06-10 | SPY | ETF | 135.67 | 137.1 | 135.35 | 135.94 | 260234900.0 |
| 2008-06-10 | QQQ | ETF | 48.28 | 48.94 | 48.16 | 48.54 | 162798493.0 |
| 2008-06-10 | IWM | ETF | 73.01 | 73.64 | 72.25 | 73.14 | 98697900.0 |
| 2008-06-10 | DIA | ETF | 122.25 | 123.81 | 122.21 | 122.96 | 14819800.0 |
| 2008-06-10 | GLD | ETF | 86.28 | 86.76 | 85.11 | 85.55 | 13903800.0 |
| 2008-06-10 | TLT | ETF | 90.65 | 90.71 | 89.7 | 90.17 | 1935300.0 |
| 2008-06-10 | ACWI | ETF | 51.81 | 51.81 | 51.41 | 51.51 | 7200.0 |
| 2008-06-10 | ACWX | ETF | 52.54 | 52.54 | 52.31 | 52.442 | 7218.0 |
| 2008-06-10 | ADRE | ETF | 52.82 | 53.28 | 51.98 | 52.29 | 673697.0 |
| 2008-06-10 | AGG | ETF | 100.25 | 100.38 | 99.85 | 99.94 | 557200.0 |
| 2008-06-10 | AIA | ETF | 44.92 | 44.92 | 43.21 | 43.94 | 11409.0 |
| 2008-06-10 | AIQ | ETF | 43.1 | 44.5 | 42.55 | 43.65 | 18922.0 |
| 2008-06-10 | AIS | ETF | 0.76 | 0.76 | 0.72 | 0.74 | 147975.0 |
| 2008-06-10 | AIVI | ETF | 63.65 | 64.13 | 63.5 | 63.68 | 47900.0 |
| 2008-06-10 | ARB | ETF | 50.59 | 51.32 | 50.38 | 51.14 | 435425.0 |
| 2008-06-10 | BBH | ETF | 55.3667 | 55.8333 | 55.2533 | 55.5767 | 378600.0 |
| 2008-06-10 | BIL | ETF | 91.66 | 91.72 | 91.6 | 91.7 | 151300.0 |
| 2008-06-10 | BITS | ETF | 24.4 | 26.56 | 24.344 | 25.76 | 8294.0 |
| 2008-06-10 | BIV | ETF | 76.55 | 76.56 | 76.07 | 76.22 | 30100.0 |
| 2008-06-10 | BJK | ETF | 36.0 | 36.0 | 34.3 | 34.92 | 12400.0 |
| 2008-06-10 | BKF | ETF | 53.29 | 55.0 | 53.29 | 53.6 | 67261.0 |
| 2008-06-10 | BLV | ETF | 74.33 | 74.5 | 73.87 | 74.06 | 8600.0 |
| 2008-06-10 | BMVP | ETF | 15.977 | 16.082 | 15.952 | 16.04 | 26434.0 |
| 2008-06-10 | BND | ETF | 75.88 | 75.99 | 75.5 | 75.5 | 129200.0 |
| 2008-06-10 | BNE | ETF | 15.51 | 15.55 | 15.33 | 15.42 | 191017.0 |
| 2008-06-10 | BRF | ETF | 14.72 | 14.72 | 14.68 | 14.71 | 16500.0 |
| 2008-06-10 | BSV | ETF | 77.04 | 77.11 | 76.83 | 76.88 | 113100.0 |
| 2008-06-10 | BTF | ETF | 101.25 | 101.75 | 101.25 | 101.44999999999999 | 3157.0 |
| 2008-06-10 | BWX | ETF | 27.44 | 27.44 | 27.01 | 27.12 | 1256968.0 |
| 2008-06-10 | CBON | ETF | 6.0 | 6.58 | 5.98 | 6.37 | 127830.0 |
| 2008-06-10 | CDL | ETF | 1.62 | 1.66 | 1.55 | 1.59 | 1100592.0 |
| 2008-06-10 | CEF | ETF | 12.27 | 12.33 | 12.06 | 12.15 | 558600.0 |
| 2008-06-10 | CGO | ETF | 16.44 | 16.52 | 16.12 | 16.44 | 22000.0 |
| 2008-06-10 | CGW | ETF | 25.36 | 25.54 | 25.2101 | 25.42 | 191012.0 |
| 2008-06-10 | CHB | ETF | 8.0 | 8.44 | 7.81 | 8.08 | 4167028.0 |
| 2008-06-10 | CHI | ETF | 15.54 | 15.59 | 15.26 | 15.27 | 99552.0 |
| 2008-06-10 | CHIC | ETF | 17.9 | 18.09 | 17.26 | 17.4 | 727796.0 |
| 2008-06-10 | CHW | ETF | 12.25 | 12.25 | 12.05 | 12.12 | 120349.0 |
| 2008-06-10 | CHY | ETF | 14.2 | 14.27 | 14.0801 | 14.12 | 117883.0 |
| 2008-06-10 | CMF | ETF | 52.19 | 52.19 | 52.0 | 52.03 | 5076.0 |
| 2008-06-10 | CN | ETF | 54.43 | 54.43 | 53.23 | 53.37 | 449111.0 |
| 2008-06-10 | CNXT | ETF | 0.57 | 0.605 | 0.57 | 0.5921 | 12930258.0 |
| 2008-06-10 | COW | ETF | 43.09 | 43.38 | 42.92 | 43.17 | 92574.0 |
| 2008-06-10 | CPI | ETF | 20.4 | 21.0 | 20.4 | 21.0 | 700.0 |
| 2008-06-10 | CPST | ETF | 3.45 | 3.57 | 3.26 | 3.46 | 5930325.0 |
| 2008-06-10 | CSA | ETF | 18.07 | 18.2399 | 17.87 | 18.05 | 233500.0 |
| 2008-06-10 | CSB | ETF | 20.95 | 21.22 | 20.51 | 21.0 | 37747.0 |
| 2008-06-10 | CSD | ETF | 23.55 | 23.72 | 23.53 | 23.72 | 17000.0 |
| 2008-06-10 | CSQ | ETF | 12.75 | 12.78 | 12.6 | 12.61 | 301307.0 |
| 2008-06-10 | CUT | ETF | 21.25 | 21.25 | 20.9 | 20.98 | 22900.0 |
> showing 50 of 584 rows — these rows as CSV