PREVIEW / etf_daily / 2008-12-03
file: by_date/etf_daily/2008/2008-12-03.parquet size: 28 KB rows: 630
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 |
|---|---|---|---|---|---|---|---|
| 2008-12-03 | SPY | ETF | 83.4 | 87.83 | 83.14 | 87.32 | 519863500.0 |
| 2008-12-03 | QQQ | ETF | 27.13 | 28.71 | 27.07 | 28.62 | 231010703.0 |
| 2008-12-03 | IWM | ETF | 43.15 | 45.89 | 43.02 | 45.57 | 102868600.0 |
| 2008-12-03 | DIA | ETF | 82.65 | 86.34 | 82.44 | 86.04 | 49770900.0 |
| 2008-12-03 | GLD | ETF | 76.0 | 77.14 | 75.14 | 76.18 | 10685000.0 |
| 2008-12-03 | TLT | ETF | 110.27 | 110.81 | 108.56 | 110.13 | 2951000.0 |
| 2008-12-03 | AAXJ | ETF | 29.6 | 30.0 | 28.72 | 30.0 | 275000.0 |
| 2008-12-03 | ACWI | ETF | 28.93 | 29.88 | 28.5 | 29.83 | 215700.0 |
| 2008-12-03 | ACWX | ETF | 26.84 | 27.67 | 26.5 | 27.67 | 1083445.0 |
| 2008-12-03 | ADRE | ETF | 23.85 | 24.89 | 23.32 | 24.89 | 211018.0 |
| 2008-12-03 | AFK | ETF | 20.0 | 20.43 | 19.9 | 20.1 | 1900.0 |
| 2008-12-03 | AGG | ETF | 99.6 | 99.6 | 98.9 | 99.54 | 583300.0 |
| 2008-12-03 | AGZ | ETF | 106.19 | 106.23 | 105.906 | 106.23 | 6662.0 |
| 2008-12-03 | AIA | ETF | 22.33 | 23.35 | 22.06 | 23.25 | 11010.0 |
| 2008-12-03 | AIQ | ETF | 33.7 | 36.35 | 33.7 | 36.15 | 53114.0 |
| 2008-12-03 | AIS | ETF | 0.34 | 0.37 | 0.34 | 0.35 | 34840.0 |
| 2008-12-03 | AIVI | ETF | 32.98 | 34.14 | 32.98 | 34.0 | 16400.0 |
| 2008-12-03 | AOA | ETF | 22.5 | 22.59 | 22.14 | 22.45 | 10100.0 |
| 2008-12-03 | AOK | ETF | 22.6 | 24.83 | 22.6 | 24.83 | 8200.0 |
| 2008-12-03 | AOM | ETF | 37.2 | 37.2 | 24.24 | 24.34 | 15010.0 |
| 2008-12-03 | AOR | ETF | 23.97 | 24.85 | 23.26 | 23.78 | 62210.0 |
| 2008-12-03 | ARB | ETF | 12.95 | 13.24 | 12.43 | 12.96 | 538819.0 |
| 2008-12-03 | BBH | ETF | 50.29 | 53.3933 | 50.29 | 53.07 | 471600.0 |
| 2008-12-03 | BIL | ETF | 91.9 | 91.9 | 91.8 | 91.8 | 92050.0 |
| 2008-12-03 | BITS | ETF | 16.12 | 16.6 | 16.0 | 16.6 | 2030.0 |
| 2008-12-03 | BIV | ETF | 75.21 | 75.34 | 74.58 | 75.22 | 96800.0 |
| 2008-12-03 | BKF | ETF | 21.63 | 23.01 | 21.63 | 23.01 | 68860.0 |
| 2008-12-03 | BLV | ETF | 73.62 | 73.94 | 73.2 | 73.74 | 7100.0 |
| 2008-12-03 | BMVP | ETF | 9.713 | 10.188 | 9.683 | 10.16 | 43788.0 |
| 2008-12-03 | BND | ETF | 76.0 | 76.4 | 75.61 | 75.94 | 223200.0 |
| 2008-12-03 | BNE | ETF | 2.85 | 3.11 | 2.73 | 3.08 | 224626.0 |
| 2008-12-03 | BRF | ETF | 15.01 | 15.02 | 14.98 | 14.98 | 1850.0 |
| 2008-12-03 | BSV | ETF | 78.58 | 78.81 | 78.14 | 78.81 | 123500.0 |
| 2008-12-03 | BTF | ETF | 43.49999999999999 | 45.99999999999999 | 43.2 | 45.99999999999999 | 12268.6 |
| 2008-12-03 | BWX | ETF | 25.275 | 25.37 | 25.2089 | 25.325 | 450868.0 |
| 2008-12-03 | CBON | ETF | 1.94 | 2.01 | 1.9 | 1.96 | 70756.0 |
| 2008-12-03 | CDL | ETF | 0.17 | 0.195 | 0.16 | 0.17 | 1057304.0 |
| 2008-12-03 | CEF | ETF | 9.15 | 9.48 | 9.0 | 9.45 | 843200.0 |
| 2008-12-03 | CGO | ETF | 7.81 | 8.34 | 7.7 | 8.09 | 6120.0 |
| 2008-12-03 | CGW | ETF | 13.32 | 14.07 | 13.32 | 14.07 | 69901.0 |
| 2008-12-03 | CHB | ETF | 0.63 | 0.71 | 0.55 | 0.59 | 1344862.0 |
| 2008-12-03 | CHI | ETF | 7.14 | 7.45 | 7.12 | 7.45 | 220704.0 |
| 2008-12-03 | CHIC | ETF | 4.41 | 5.25 | 4.36 | 5.21 | 384099.0 |
| 2008-12-03 | CHW | ETF | 4.44 | 4.75 | 4.44 | 4.68 | 151508.0 |
| 2008-12-03 | CHY | ETF | 6.55 | 7.09 | 6.5 | 7.09 | 162540.0 |
| 2008-12-03 | CMF | ETF | 48.285 | 48.61 | 47.8 | 48.2875 | 15870.0 |
| 2008-12-03 | CNXT | ETF | 1.02 | 1.03 | 0.97 | 1.0099 | 216388.0 |
| 2008-12-03 | COW | ETF | 34.01 | 34.2 | 33.8 | 33.86 | 27996.0 |
| 2008-12-03 | CPI | ETF | 20.1 | 20.1 | 20.1 | 20.1 | 200.0 |
| 2008-12-03 | CPST | ETF | 0.8766 | 0.91 | 0.7903 | 0.86 | 1043521.0 |
> showing 50 of 630 rows — these rows as CSV