PREVIEW / etf_daily / 2008-11-11
file: by_date/etf_daily/2008/2008-11-11.parquet size: 27 KB rows: 614
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 |
|---|---|---|---|---|---|---|---|
| 2008-11-11 | SPY | ETF | 90.76 | 92.14 | 88.65 | 89.77 | 418498200.0 |
| 2008-11-11 | QQQ | ETF | 30.47 | 30.76 | 29.72 | 30.1 | 162921209.0 |
| 2008-11-11 | IWM | ETF | 48.9 | 49.9 | 48.01 | 48.38 | 73187400.0 |
| 2008-11-11 | DIA | ETF | 87.56 | 88.81 | 85.72 | 86.75 | 31463000.0 |
| 2008-11-11 | GLD | ETF | 72.56 | 72.66 | 71.55 | 72.05 | 8354800.0 |
| 2008-11-11 | TLT | ETF | 95.21 | 95.81 | 94.96 | 95.0 | 696000.0 |
| 2008-11-11 | AAXJ | ETF | 31.58 | 31.98 | 30.62 | 30.62 | 145800.0 |
| 2008-11-11 | ACWI | ETF | 31.25 | 32.11 | 30.99 | 31.63 | 37200.0 |
| 2008-11-11 | ACWX | ETF | 31.85 | 31.85 | 28.92 | 29.12 | 1023043.0 |
| 2008-11-11 | ADRE | ETF | 26.38 | 26.78 | 25.54 | 25.6 | 482153.0 |
| 2008-11-11 | AFK | ETF | 22.7 | 22.7 | 21.91 | 21.91 | 1300.0 |
| 2008-11-11 | AGG | ETF | 95.95 | 97.38 | 95.95 | 97.2 | 402500.0 |
| 2008-11-11 | AGZ | ETF | 102.84 | 102.84 | 102.62 | 102.62 | 4600.0 |
| 2008-11-11 | AIA | ETF | 24.33 | 24.7971 | 23.95 | 23.95 | 6837.0 |
| 2008-11-11 | AIQ | ETF | 44.85 | 45.7 | 44.35 | 44.65 | 56371.0 |
| 2008-11-11 | AIS | ETF | 0.52 | 0.52 | 0.45 | 0.5 | 55500.0 |
| 2008-11-11 | AIVI | ETF | 36.68 | 36.68 | 35.4 | 35.91 | 18100.0 |
| 2008-11-11 | AOA | ETF | 25.2 | 25.2 | 25.2 | 25.2 | 100.0 |
| 2008-11-11 | AOK | ETF | 26.3 | 27.44 | 24.94 | 24.94 | 700.0 |
| 2008-11-11 | AOM | ETF | 22.46 | 23.88 | 22.46 | 23.88 | 300.0 |
| 2008-11-11 | AOR | ETF | 23.98 | 23.98 | 23.98 | 23.98 | 100.0 |
| 2008-11-11 | ARB | ETF | 28.79 | 28.93 | 27.29 | 27.58 | 178079.0 |
| 2008-11-11 | BAL | ETF | 24.43 | 24.43 | 24.25 | 24.25 | 900.0 |
| 2008-11-11 | BBH | ETF | 57.3833 | 57.3833 | 56.3267 | 56.4733 | 385800.0 |
| 2008-11-11 | BIL | ETF | 91.82 | 91.9 | 91.8 | 91.88 | 88400.0 |
| 2008-11-11 | BITS | ETF | 15.0 | 15.2 | 14.68 | 14.88 | 1255.0 |
| 2008-11-11 | BIV | ETF | 72.32 | 72.72 | 71.82 | 72.36 | 72800.0 |
| 2008-11-11 | BJK | ETF | 16.75 | 18.36 | 16.3 | 16.5 | 4800.0 |
| 2008-11-11 | BKF | ETF | 25.0 | 25.08 | 23.179 | 24.11 | 64560.0 |
| 2008-11-11 | BLV | ETF | 67.95 | 68.75 | 67.38 | 68.47 | 15500.0 |
| 2008-11-11 | BMVP | ETF | 10.5 | 10.65 | 10.3 | 10.46 | 30880.0 |
| 2008-11-11 | BND | ETF | 74.1 | 75.0 | 74.0 | 74.79 | 167200.0 |
| 2008-11-11 | BNE | ETF | 6.17 | 6.17 | 4.63 | 4.77 | 340171.0 |
| 2008-11-11 | BRF | ETF | 14.9 | 14.9 | 14.89 | 14.9 | 17900.0 |
| 2008-11-11 | BSV | ETF | 76.98 | 76.98 | 76.3 | 76.91 | 78400.0 |
| 2008-11-11 | BTF | ETF | 56.3 | 56.3 | 46.9505 | 47.6005 | 94835.6 |
| 2008-11-11 | BWX | ETF | 24.375 | 24.59 | 24.295 | 24.505 | 90388.0 |
| 2008-11-11 | CBON | ETF | 3.99 | 4.0 | 3.35 | 3.35 | 17654.0 |
| 2008-11-11 | CDL | ETF | 0.22 | 0.26 | 0.21 | 0.21 | 1043134.0 |
| 2008-11-11 | CEF | ETF | 9.25 | 9.35 | 9.0 | 9.14 | 406900.0 |
| 2008-11-11 | CGO | ETF | 9.0 | 9.29 | 8.9 | 9.28 | 18091.0 |
| 2008-11-11 | CGW | ETF | 15.03 | 16.0 | 14.83 | 15.154 | 66821.0 |
| 2008-11-11 | CHB | ETF | 1.5 | 1.55 | 1.3 | 1.36 | 693516.0 |
| 2008-11-11 | CHI | ETF | 8.6 | 8.65 | 8.05 | 8.3 | 199799.0 |
| 2008-11-11 | CHIC | ETF | 6.4 | 7.18 | 6.39 | 6.89 | 259623.0 |
| 2008-11-11 | CHW | ETF | 5.75 | 5.78 | 5.52 | 5.77 | 142365.0 |
| 2008-11-11 | CHY | ETF | 8.58 | 8.58 | 7.99 | 8.41 | 212391.0 |
| 2008-11-11 | CMF | ETF | 51.45 | 51.45 | 51.025 | 51.115 | 15104.0 |
| 2008-11-11 | CNXT | ETF | 1.54 | 1.58 | 1.31 | 1.36 | 497129.0 |
| 2008-11-11 | COW | ETF | 35.6 | 35.62 | 35.4 | 35.49 | 6492.0 |
> showing 50 of 614 rows — these rows as CSV