PREVIEW / etf_daily / 2008-06-13
file: by_date/etf_daily/2008/2008-06-13.parquet size: 26 KB rows: 592
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 |
|---|---|---|---|---|---|---|---|
| 2008-06-13 | SPY | ETF | 135.17 | 136.52 | 134.42 | 136.15 | 244726900.0 |
| 2008-06-13 | QQQ | ETF | 47.7 | 48.47 | 47.46 | 48.37 | 167854994.0 |
| 2008-06-13 | IWM | ETF | 72.66 | 73.35 | 72.31 | 73.32 | 84102300.0 |
| 2008-06-13 | DIA | ETF | 121.99 | 123.32 | 121.77 | 123.1 | 15354800.0 |
| 2008-06-13 | GLD | ETF | 85.33 | 86.02 | 85.04 | 85.83 | 8429000.0 |
| 2008-06-13 | TLT | ETF | 88.97 | 89.54 | 88.68 | 88.87 | 1983600.0 |
| 2008-06-13 | ACWI | ETF | 50.92 | 51.29 | 50.92 | 51.27 | 3900.0 |
| 2008-06-13 | ACWX | ETF | 51.56 | 52.05 | 51.48 | 52.0 | 14628.0 |
| 2008-06-13 | ADRE | ETF | 52.03 | 52.64 | 51.76 | 52.37 | 279608.0 |
| 2008-06-13 | AGG | ETF | 99.57 | 99.87 | 99.19 | 99.2 | 799000.0 |
| 2008-06-13 | AIA | ETF | 43.89 | 43.89 | 42.95 | 43.27 | 10965.0 |
| 2008-06-13 | AIQ | ETF | 45.45 | 46.45 | 44.55 | 46.45 | 54806.0 |
| 2008-06-13 | AIS | ETF | 0.74 | 0.8 | 0.73 | 0.8 | 123850.0 |
| 2008-06-13 | AIVI | ETF | 62.5 | 63.5 | 62.5 | 63.48 | 82300.0 |
| 2008-06-13 | ARB | ETF | 49.8 | 51.21 | 49.63 | 51.0 | 649515.0 |
| 2008-06-13 | BBH | ETF | 55.1667 | 55.7233 | 55.0533 | 55.5033 | 729600.0 |
| 2008-06-13 | BIL | ETF | 91.74 | 91.76 | 91.68 | 91.76 | 12750.0 |
| 2008-06-13 | BITS | ETF | 26.52 | 27.32 | 25.76 | 26.64 | 6185.0 |
| 2008-06-13 | BIV | ETF | 75.55 | 76.09 | 75.5 | 75.71 | 40800.0 |
| 2008-06-13 | BJK | ETF | 34.99 | 34.99 | 34.99 | 34.99 | 300.0 |
| 2008-06-13 | BKF | ETF | 54.12 | 54.63 | 53.51 | 54.08 | 53601.0 |
| 2008-06-13 | BLV | ETF | 73.48 | 73.67 | 72.99 | 73.31 | 9600.0 |
| 2008-06-13 | BMVP | ETF | 15.93 | 16.03 | 15.84 | 16.01 | 51777.0 |
| 2008-06-13 | BND | ETF | 75.38 | 75.54 | 75.02 | 75.18 | 132500.0 |
| 2008-06-13 | BNE | ETF | 15.17 | 15.21 | 14.99 | 15.18 | 87064.0 |
| 2008-06-13 | BRF | ETF | 14.72 | 14.8 | 14.71 | 14.72 | 9522.0 |
| 2008-06-13 | BSV | ETF | 76.51 | 76.88 | 76.51 | 76.64 | 80600.0 |
| 2008-06-13 | BTF | ETF | 101.05 | 101.75 | 100.85000000000001 | 101.25 | 5922.0 |
| 2008-06-13 | BWX | ETF | 26.74 | 26.91 | 26.665 | 26.815 | 739328.0 |
| 2008-06-13 | CBON | ETF | 6.5 | 6.88 | 6.38 | 6.88 | 75535.0 |
| 2008-06-13 | CDL | ETF | 1.5 | 1.54 | 1.41 | 1.51 | 1195534.0 |
| 2008-06-13 | CEF | ETF | 12.15 | 12.39 | 12.15 | 12.16 | 320700.0 |
| 2008-06-13 | CGO | ETF | 16.28 | 16.35 | 15.95 | 16.22 | 22692.0 |
| 2008-06-13 | CGW | ETF | 24.63 | 24.85 | 24.01 | 24.85 | 33934.0 |
| 2008-06-13 | CHB | ETF | 7.47 | 7.58 | 7.31 | 7.51 | 1417496.0 |
| 2008-06-13 | CHI | ETF | 14.99 | 15.26 | 14.97 | 15.18 | 63733.0 |
| 2008-06-13 | CHIC | ETF | 17.86 | 18.69 | 17.86 | 18.69 | 228977.0 |
| 2008-06-13 | CHW | ETF | 12.11 | 12.16 | 11.93 | 12.13 | 89147.0 |
| 2008-06-13 | CHY | ETF | 13.96 | 14.1 | 13.93 | 14.09 | 67035.0 |
| 2008-06-13 | CMF | ETF | 51.865 | 51.865 | 51.69 | 51.69 | 10882.0 |
| 2008-06-13 | CN | ETF | 55.99 | 57.1 | 55.93 | 56.55 | 274841.0 |
| 2008-06-13 | CNXT | ETF | 0.6 | 0.62 | 0.5799 | 0.61 | 7298791.0 |
| 2008-06-13 | COW | ETF | 43.8 | 44.3 | 43.66 | 44.21 | 238456.0 |
| 2008-06-13 | CPST | ETF | 3.6 | 3.7 | 3.43 | 3.7 | 8980381.0 |
| 2008-06-13 | CSA | ETF | 18.43 | 18.9699 | 18.43 | 18.89 | 106098.0 |
| 2008-06-13 | CSB | ETF | 21.0 | 21.1999 | 19.52 | 20.0 | 22310.0 |
| 2008-06-13 | CSD | ETF | 23.35 | 23.49 | 23.34 | 23.49 | 29300.0 |
| 2008-06-13 | CSQ | ETF | 12.25 | 12.37 | 12.24 | 12.28 | 215257.0 |
| 2008-06-13 | CUT | ETF | 20.56 | 20.69 | 20.56 | 20.64 | 3800.0 |
| 2008-06-13 | CVY | ETF | 22.0 | 22.19 | 22.0 | 22.19 | 5000.0 |
> showing 50 of 592 rows — these rows as CSV