PREVIEW / etf_daily / 2008-12-11
file: by_date/etf_daily/2008/2008-12-11.parquet size: 27 KB rows: 626
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 |
|---|---|---|---|---|---|---|---|
| 2008-12-11 | SPY | ETF | 89.54 | 91.0 | 87.37 | 87.94 | 365061000.0 |
| 2008-12-11 | QQQ | ETF | 29.8 | 30.27 | 28.94 | 29.09 | 167448871.0 |
| 2008-12-11 | IWM | ETF | 47.25 | 47.91 | 44.79 | 45.33 | 73178000.0 |
| 2008-12-11 | DIA | ETF | 86.61 | 88.27 | 85.27 | 85.86 | 26284500.0 |
| 2008-12-11 | GLD | ETF | 81.58 | 81.94 | 80.49 | 80.65 | 13980200.0 |
| 2008-12-11 | TLT | ETF | 112.18 | 112.43 | 110.87 | 112.37 | 2416900.0 |
| 2008-12-11 | AAXJ | ETF | 33.87 | 34.21 | 32.85 | 33.03 | 264900.0 |
| 2008-12-11 | ACWI | ETF | 31.7 | 32.0 | 30.84 | 31.13 | 469900.0 |
| 2008-12-11 | ACWX | ETF | 29.6 | 30.05 | 29.01 | 29.35 | 543582.0 |
| 2008-12-11 | ADRE | ETF | 27.52 | 28.5 | 27.0 | 27.212 | 178490.0 |
| 2008-12-11 | AFK | ETF | 20.98 | 21.18 | 20.7 | 21.18 | 6622.0 |
| 2008-12-11 | AGG | ETF | 100.2 | 100.46 | 99.74 | 100.46 | 682100.0 |
| 2008-12-11 | AGQ | ETF | 55.24 | 56.02 | 53.84 | 54.0 | 19250.0 |
| 2008-12-11 | AGZ | ETF | 107.01 | 107.3 | 107.01 | 107.3 | 22900.0 |
| 2008-12-11 | AIA | ETF | 26.6 | 27.02 | 26.02 | 26.02 | 28325.0 |
| 2008-12-11 | AIQ | ETF | 32.85 | 34.25 | 31.85 | 32.3 | 101100.0 |
| 2008-12-11 | AIS | ETF | 0.38 | 0.38 | 0.36 | 0.3675 | 41900.0 |
| 2008-12-11 | AIVI | ETF | 36.39 | 36.76 | 34.35 | 35.89 | 82100.0 |
| 2008-12-11 | AOA | ETF | 25.75 | 25.75 | 23.2 | 23.2 | 6000.0 |
| 2008-12-11 | AOK | ETF | 25.3 | 25.3 | 25.3 | 25.3 | 800.0 |
| 2008-12-11 | AOM | ETF | 24.91 | 24.96 | 24.88 | 24.88 | 3408.0 |
| 2008-12-11 | AOR | ETF | 24.4399 | 24.4772 | 24.07 | 24.1199 | 17067.0 |
| 2008-12-11 | ARB | ETF | 11.53 | 12.15 | 10.98 | 11.29 | 906243.0 |
| 2008-12-11 | BAL | ETF | 26.15 | 26.15 | 26.0 | 26.0 | 220.0 |
| 2008-12-11 | BBH | ETF | 54.21 | 55.0833 | 53.7 | 53.82 | 339600.0 |
| 2008-12-11 | BIL | ETF | 91.78 | 91.88 | 91.7 | 91.7 | 158000.0 |
| 2008-12-11 | BITS | ETF | 17.2 | 17.6 | 17.16 | 17.36 | 2000.0 |
| 2008-12-11 | BIV | ETF | 75.95 | 76.07 | 75.23 | 75.76 | 72600.0 |
| 2008-12-11 | BJK | ETF | 16.8 | 17.36 | 16.8 | 17.36 | 700.0 |
| 2008-12-11 | BKF | ETF | 25.82 | 26.31 | 24.78 | 25.15 | 102082.0 |
| 2008-12-11 | BLV | ETF | 75.04 | 75.25 | 74.28 | 75.14 | 10300.0 |
| 2008-12-11 | BMVP | ETF | 10.47 | 10.63 | 10.17 | 10.27 | 34235.0 |
| 2008-12-11 | BND | ETF | 76.0 | 76.53 | 75.66 | 76.46 | 293400.0 |
| 2008-12-11 | BNE | ETF | 3.95 | 3.95 | 3.58 | 3.61 | 102309.0 |
| 2008-12-11 | BSV | ETF | 78.84 | 79.06 | 78.01 | 78.12 | 132200.0 |
| 2008-12-11 | BTF | ETF | 48.949999999999996 | 49.05 | 47.55 | 47.599999999999994 | 12540.2 |
| 2008-12-11 | BWX | ETF | 25.75 | 26.0 | 25.75 | 25.905 | 265860.0 |
| 2008-12-11 | CBON | ETF | 2.47 | 2.47 | 2.15 | 2.21 | 75488.0 |
| 2008-12-11 | CDL | ETF | 0.18 | 0.2 | 0.15 | 0.15 | 1385875.0 |
| 2008-12-11 | CEF | ETF | 10.1 | 10.19 | 9.94 | 10.06 | 957900.0 |
| 2008-12-11 | CGO | ETF | 8.7 | 8.7 | 8.19 | 8.2 | 29910.0 |
| 2008-12-11 | CGW | ETF | 14.08 | 14.54 | 14.02 | 14.17 | 43439.0 |
| 2008-12-11 | CHB | ETF | 1.04 | 1.28 | 1.0 | 1.1 | 809086.0 |
| 2008-12-11 | CHI | ETF | 7.76 | 7.76 | 7.26 | 7.28 | 212927.0 |
| 2008-12-11 | CHIC | ETF | 5.35 | 5.51 | 5.07 | 5.12 | 269700.0 |
| 2008-12-11 | CHW | ETF | 5.19 | 5.19 | 4.7 | 4.88 | 300460.0 |
| 2008-12-11 | CHY | ETF | 7.03 | 7.03 | 6.5 | 6.69 | 261378.0 |
| 2008-12-11 | CMF | ETF | 48.025 | 48.52 | 47.553 | 48.4975 | 28338.0 |
| 2008-12-11 | CNXT | ETF | 1.45 | 1.48 | 1.31 | 1.4 | 479209.0 |
| 2008-12-11 | COW | ETF | 33.33 | 33.41 | 33.13 | 33.22 | 25574.0 |
> showing 50 of 626 rows — these rows as CSV