PREVIEW / etf_daily / 2008-12-10
file: by_date/etf_daily/2008/2008-12-10.parquet size: 28 KB rows: 627
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 |
|---|---|---|---|---|---|---|---|
| 2008-12-10 | SPY | ETF | 90.32 | 91.36 | 89.0 | 90.11 | 396187400.0 |
| 2008-12-10 | QQQ | ETF | 30.09 | 30.46 | 29.62 | 29.91 | 162457541.0 |
| 2008-12-10 | IWM | ETF | 47.19 | 48.44 | 46.76 | 47.75 | 74636500.0 |
| 2008-12-10 | DIA | ETF | 88.06 | 88.93 | 86.55 | 87.64 | 32139600.0 |
| 2008-12-10 | GLD | ETF | 79.2 | 80.11 | 78.56 | 79.75 | 16050600.0 |
| 2008-12-10 | TLT | ETF | 111.37 | 112.15 | 111.12 | 112.15 | 2414900.0 |
| 2008-12-10 | AAXJ | ETF | 33.35 | 33.77 | 32.99 | 33.67 | 368000.0 |
| 2008-12-10 | ACWI | ETF | 30.5 | 31.71 | 30.5 | 31.45 | 286800.0 |
| 2008-12-10 | ACWX | ETF | 29.02 | 29.47 | 28.894 | 29.38 | 390962.0 |
| 2008-12-10 | ADRE | ETF | 26.95 | 27.7834 | 26.95 | 27.66 | 201731.0 |
| 2008-12-10 | AFK | ETF | 20.61 | 20.61 | 20.47 | 20.6 | 5100.0 |
| 2008-12-10 | AGG | ETF | 99.65 | 100.15 | 99.62 | 99.94 | 810100.0 |
| 2008-12-10 | AGQ | ETF | 52.1 | 53.04 | 51.4 | 52.84 | 10750.0 |
| 2008-12-10 | AGZ | ETF | 106.31 | 106.64 | 106.188 | 106.64 | 13452.0 |
| 2008-12-10 | AIA | ETF | 26.13 | 26.44 | 26.13 | 26.44 | 27255.0 |
| 2008-12-10 | AIQ | ETF | 32.95 | 33.75 | 32.5 | 32.8 | 21932.0 |
| 2008-12-10 | AIS | ETF | 0.37 | 0.4 | 0.37 | 0.38 | 161900.0 |
| 2008-12-10 | AIVI | ETF | 36.24 | 36.4 | 35.73 | 36.2 | 16100.0 |
| 2008-12-10 | AOA | ETF | 23.79 | 24.4 | 23.35 | 24.05 | 29400.0 |
| 2008-12-10 | AOK | ETF | 28.99 | 28.99 | 24.983 | 25.654 | 7960.0 |
| 2008-12-10 | AOM | ETF | 26.0 | 26.0 | 25.8 | 25.8 | 1725.0 |
| 2008-12-10 | AOR | ETF | 24.47 | 25.37 | 24.31 | 24.616 | 6520.0 |
| 2008-12-10 | ARB | ETF | 12.32 | 12.49 | 11.7 | 11.83 | 413728.0 |
| 2008-12-10 | BAL | ETF | 26.25 | 26.25 | 25.76 | 25.76 | 1050.0 |
| 2008-12-10 | BBH | ETF | 54.6167 | 54.68 | 53.9733 | 54.5967 | 225000.0 |
| 2008-12-10 | BIL | ETF | 91.74 | 91.84 | 91.74 | 91.8 | 281850.0 |
| 2008-12-10 | BITS | ETF | 16.48 | 17.2 | 16.48 | 17.2 | 2688.0 |
| 2008-12-10 | BIV | ETF | 75.12 | 75.52 | 74.6 | 75.4 | 88300.0 |
| 2008-12-10 | BJK | ETF | 16.49 | 17.19 | 16.0 | 16.08 | 4100.0 |
| 2008-12-10 | BKF | ETF | 24.57 | 25.75 | 24.57 | 25.27 | 33890.0 |
| 2008-12-10 | BLV | ETF | 73.94 | 74.36 | 73.79 | 74.29 | 18900.0 |
| 2008-12-10 | BMVP | ETF | 10.437 | 10.62 | 10.363 | 10.547 | 39468.0 |
| 2008-12-10 | BND | ETF | 75.96 | 75.96 | 75.55 | 75.65 | 299300.0 |
| 2008-12-10 | BNE | ETF | 4.0 | 4.25 | 3.84 | 4.01 | 188959.0 |
| 2008-12-10 | BSV | ETF | 78.42 | 78.89 | 78.07 | 78.88 | 156400.0 |
| 2008-12-10 | BTF | ETF | 48.49999999999999 | 49.800000000000004 | 48.49999999999999 | 49.0 | 13405.0 |
| 2008-12-10 | BWX | ETF | 25.375 | 25.47 | 25.305 | 25.455 | 171048.0 |
| 2008-12-10 | CBON | ETF | 2.15 | 2.26 | 2.14 | 2.24 | 44284.0 |
| 2008-12-10 | CDL | ETF | 0.192 | 0.192 | 0.17 | 0.17 | 520081.0 |
| 2008-12-10 | CEF | ETF | 9.6 | 9.94 | 9.4 | 9.83 | 1117000.0 |
| 2008-12-10 | CGO | ETF | 8.49 | 9.34 | 8.19 | 8.25 | 42028.0 |
| 2008-12-10 | CGW | ETF | 13.98 | 14.4924 | 13.98 | 14.3586 | 49419.0 |
| 2008-12-10 | CHB | ETF | 0.92 | 1.27 | 0.92 | 1.09 | 1095113.0 |
| 2008-12-10 | CHI | ETF | 7.52 | 7.69 | 7.36 | 7.6 | 206480.0 |
| 2008-12-10 | CHIC | ETF | 5.45 | 5.5472 | 5.29 | 5.4 | 366929.0 |
| 2008-12-10 | CHW | ETF | 5.0 | 5.19 | 4.7 | 4.99 | 324845.0 |
| 2008-12-10 | CHY | ETF | 6.94 | 7.05 | 6.73 | 6.86 | 271710.0 |
| 2008-12-10 | CMF | ETF | 48.285 | 48.375 | 47.945 | 48.375 | 8226.0 |
| 2008-12-10 | CNXT | ETF | 1.18 | 1.33 | 1.14 | 1.28 | 438314.0 |
| 2008-12-10 | COW | ETF | 33.4786 | 33.64 | 33.34 | 33.38 | 35236.0 |
> showing 50 of 627 rows — these rows as CSV