PREVIEW / etf_daily / 2008-08-05
file: by_date/etf_daily/2008/2008-08-05.parquet size: 27 KB rows: 607
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 |
|---|---|---|---|---|---|---|---|
| 2008-08-05 | SPY | ETF | 126.02 | 128.56 | 124.97 | 128.36 | 251577600.0 |
| 2008-08-05 | QQQ | ETF | 44.9 | 45.97 | 44.84 | 45.93 | 151727012.0 |
| 2008-08-05 | IWM | ETF | 70.99 | 71.97 | 70.75 | 71.96 | 93469200.0 |
| 2008-08-05 | DIA | ETF | 113.75 | 116.07 | 113.71 | 116.01 | 22997300.0 |
| 2008-08-05 | GLD | ETF | 87.28 | 87.41 | 85.94 | 86.08 | 20185400.0 |
| 2008-08-05 | TLT | ETF | 91.35 | 91.6 | 90.62 | 90.65 | 2191200.0 |
| 2008-08-05 | ACWI | ETF | 47.32 | 47.62 | 47.09 | 47.58 | 30300.0 |
| 2008-08-05 | ACWX | ETF | 47.3 | 47.86 | 47.28 | 47.62 | 18121.0 |
| 2008-08-05 | ADRE | ETF | 45.5 | 46.08 | 45.09 | 46.06 | 499964.0 |
| 2008-08-05 | AFK | ETF | 39.66 | 39.66 | 39.19 | 39.37 | 10468.0 |
| 2008-08-05 | AGG | ETF | 99.8 | 99.8 | 99.41 | 99.43 | 489500.0 |
| 2008-08-05 | AIA | ETF | 40.02 | 41.135 | 39.5 | 40.761 | 10986.0 |
| 2008-08-05 | AIQ | ETF | 52.0 | 54.05 | 51.5 | 53.95 | 113750.0 |
| 2008-08-05 | AIS | ETF | 0.79 | 0.82 | 0.76 | 0.8 | 40832.0 |
| 2008-08-05 | AIVI | ETF | 59.47 | 60.1 | 59.47 | 60.08 | 90000.0 |
| 2008-08-05 | ARB | ETF | 46.18 | 47.53 | 46.05 | 47.5 | 237526.0 |
| 2008-08-05 | BAL | ETF | 43.27 | 44.85 | 43.03 | 43.03 | 10900.0 |
| 2008-08-05 | BBH | ETF | 66.32 | 66.4533 | 65.3833 | 66.4333 | 750000.0 |
| 2008-08-05 | BIL | ETF | 91.74 | 91.78 | 91.72 | 91.74 | 86900.0 |
| 2008-08-05 | BITS | ETF | 21.6 | 22.0 | 20.88 | 21.2 | 3483.0 |
| 2008-08-05 | BIV | ETF | 76.08 | 76.11 | 75.74 | 75.82 | 28600.0 |
| 2008-08-05 | BJK | ETF | 30.92 | 31.5 | 30.92 | 31.45 | 3700.0 |
| 2008-08-05 | BKF | ETF | 46.55 | 46.7 | 45.99 | 46.7 | 28653.0 |
| 2008-08-05 | BLV | ETF | 73.5 | 73.85 | 73.0 | 73.0 | 27000.0 |
| 2008-08-05 | BMVP | ETF | 14.79 | 15.101 | 14.79 | 15.097 | 23900.0 |
| 2008-08-05 | BND | ETF | 75.54 | 75.6 | 75.31 | 75.35 | 158000.0 |
| 2008-08-05 | BNE | ETF | 12.54 | 13.0 | 12.53 | 12.8 | 220212.0 |
| 2008-08-05 | BRF | ETF | 14.72 | 14.74 | 14.72 | 14.72 | 24900.0 |
| 2008-08-05 | BSV | ETF | 77.17 | 77.21 | 77.04 | 77.13 | 60200.0 |
| 2008-08-05 | BTF | ETF | 84.8 | 85.55 | 84.30049999999999 | 85.55 | 16571.4 |
| 2008-08-05 | BWX | ETF | 27.695 | 27.7 | 27.605 | 27.67 | 307666.0 |
| 2008-08-05 | CBON | ETF | 4.6 | 4.84 | 4.43 | 4.65 | 157452.0 |
| 2008-08-05 | CDL | ETF | 0.84 | 0.91 | 0.7801 | 0.79 | 1338146.0 |
| 2008-08-05 | CEF | ETF | 12.32 | 12.43 | 12.05 | 12.13 | 1122000.0 |
| 2008-08-05 | CGO | ETF | 15.28 | 15.28 | 15.14 | 15.23 | 6432.0 |
| 2008-08-05 | CGW | ETF | 22.95 | 23.28 | 22.55 | 23.28 | 35439.0 |
| 2008-08-05 | CHB | ETF | 4.06 | 4.21 | 3.86 | 4.01 | 1661355.0 |
| 2008-08-05 | CHI | ETF | 13.43 | 13.44 | 13.26 | 13.39 | 136521.0 |
| 2008-08-05 | CHIC | ETF | 10.52 | 11.55 | 10.52 | 11.32 | 1526635.0 |
| 2008-08-05 | CHW | ETF | 11.1 | 11.1 | 10.86 | 11.07 | 120058.0 |
| 2008-08-05 | CHY | ETF | 13.01 | 13.02 | 12.71 | 12.94 | 151672.0 |
| 2008-08-05 | CMF | ETF | 51.025 | 51.03 | 50.825 | 50.825 | 19746.0 |
| 2008-08-05 | CN | ETF | 60.25 | 61.68 | 59.5 | 61.67 | 195946.0 |
| 2008-08-05 | CNXT | ETF | 5.41 | 5.5 | 5.2 | 5.43 | 747761.0 |
| 2008-08-05 | COW | ETF | 43.79 | 44.36 | 43.79 | 43.96 | 117191.0 |
| 2008-08-05 | CPI | ETF | 22.3001 | 22.7 | 22.3 | 22.65 | 700.0 |
| 2008-08-05 | CPST | ETF | 2.77 | 2.78 | 2.57 | 2.6 | 4389979.0 |
| 2008-08-05 | CSA | ETF | 18.42 | 18.65 | 18.16 | 18.64 | 30378.0 |
| 2008-08-05 | CSB | ETF | 19.31 | 19.65 | 18.81 | 19.6001 | 21636.0 |
| 2008-08-05 | CSD | ETF | 20.67 | 20.97 | 20.67 | 20.97 | 2400.0 |
> showing 50 of 607 rows — these rows as CSV