PREVIEW / stock_daily / 2015-02-25
file: by_date/stock_daily/2015/2015-02-25.parquet size: 223 KB rows: 6,622 symbols: 3,512
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 |
|---|---|---|---|---|---|---|---|
| 2015-02-25 | AAPL | Stock | 32.89 | 32.9 | 32.0375 | 32.1975 | 298846800.0 |
| 2015-02-25 | MSFT | Stock | 43.95 | 44.09 | 43.8 | 43.99 | 29759800.0 |
| 2015-02-25 | NVDA | Stock | 0.5555 | 0.558 | 0.551 | 0.5535 | 123820000.0 |
| 2015-02-25 | AMZN | Stock | 18.8635 | 19.3925 | 18.827 | 19.2685 | 63490000.0 |
| 2015-02-25 | GOOGL | Stock | 26.922 | 27.4785 | 26.9005 | 27.3665 | 40836540.0 |
| 2015-02-25 | META | Stock | 78.5 | 80.2 | 78.5 | 79.56 | 25593800.0 |
| 2015-02-25 | TSLA | Stock | 13.6627 | 13.8093 | 13.5053 | 13.584 | 58642500.0 |
| 2015-02-25 | TLT | Stock | 129.46 | 130.385 | 129.08 | 130.23 | 8019820.0 |
| 2015-02-25 | ES | Stock | 53.2 | 53.49 | 52.41 | 52.61 | 1479400.0 |
| 2015-02-25 | CL | Stock | 71.05 | 71.19 | 70.75 | 71.01 | 2498500.0 |
| 2015-02-25 | A | Stock | 42.34 | 42.49 | 42.09 | 42.2 | 2343500.0 |
| 2015-02-25 | AA.B-DELISTED | Stock | 50.6 | 50.6 | 48.6 | 48.72 | 120220.0 |
| 2015-02-25 | AABA-DELISTED | Stock | 43.21 | 44.72 | 43.21 | 44.435 | 17088853.0 |
| 2015-02-25 | AAC-DELISTED | Stock | 33.75 | 37.7 | 33.51 | 37.34 | 166795.0 |
| 2015-02-25 | AACG | Stock | 4.2 | 4.24 | 4.18 | 4.24 | 2100.0 |
| 2015-02-25 | AAIC-DELISTED | Stock | 24.7 | 25.17 | 24.7 | 25.03 | 360135.0 |
| 2015-02-25 | AAL | Stock | 51.3 | 51.49 | 49.46 | 49.73 | 9577000.0 |
| 2015-02-25 | AAMC-DELISTED | Stock | 61.5676 | 61.8529 | 60.4412 | 61.1765 | 13767.0 |
| 2015-02-25 | AAMI | Stock | 17.27 | 17.41 | 16.83 | 17.01 | 222700.0 |
| 2015-02-25 | AAOI | Stock | 10.4 | 10.811 | 9.98 | 10.51 | 316600.0 |
| 2015-02-25 | AAON | Stock | 15.9467 | 15.9533 | 15.6067 | 15.74 | 132450.0 |
| 2015-02-25 | AAP | Stock | 156.5 | 156.57 | 155.5 | 156.25 | 397300.0 |
| 2015-02-25 | AAT | Stock | 41.74 | 41.99 | 41.22 | 41.27 | 334100.0 |
| 2015-02-25 | AAU-DELISTED | Stock | 1.1 | 1.12 | 1.0903 | 1.1 | 70348.0 |
| 2015-02-25 | AAUAF-DELISTED | Stock | 1.09 | 1.11 | 1.0805 | 1.11 | 75037.0 |
| 2015-02-25 | AAV-DELISTED | Stock | 5.3 | 5.36 | 5.25 | 5.33 | 46064.0 |
| 2015-02-25 | AAVL-DELISTED | Stock | 36.61 | 37.56 | 35.57 | 36.99 | 219725.0 |
| 2015-02-25 | AAWW-DELISTED | Stock | 47.5 | 47.5 | 45.89 | 46.05 | 188683.0 |
| 2015-02-25 | AAXJ | Stock | 63.88 | 63.95 | 63.7532 | 63.76 | 3678897.0 |
| 2015-02-25 | AAXN-DELISTED | Stock | 27.42 | 27.57 | 26.73 | 27.04 | 1856495.0 |
| 2015-02-25 | AB | Stock | 27.2 | 27.53 | 27.05 | 27.46 | 350800.0 |
| 2015-02-25 | ABAC-DELISTED | Stock | 1.55 | 1.56 | 1.55 | 1.55 | 3490.0 |
| 2015-02-25 | ABAX-DELISTED | Stock | 60.88 | 61.96 | 60.43 | 61.96 | 91184.0 |
| 2015-02-25 | ABB-DELISTED | Stock | 21.36 | 21.44 | 21.29 | 21.4 | 946739.0 |
| 2015-02-25 | ABBNY-DELISTED | Stock | 21.36 | 21.44 | 21.29 | 21.39 | 1034438.0 |
| 2015-02-25 | ABBV | Stock | 61.1 | 61.1 | 60.21 | 60.62 | 9983900.0 |
| 2015-02-25 | ABC-DELISTED | Stock | 102.97 | 103.705 | 102.75 | 103.26 | 961207.0 |
| 2015-02-25 | ABCB | Stock | 26.17 | 26.32 | 26.14 | 26.2 | 99500.0 |
| 2015-02-25 | ABCD-DELISTED | Stock | 2.66 | 2.69 | 2.61 | 2.64 | 17894.0 |
| 2015-02-25 | ABCO-DELISTED | Stock | 53.74 | 53.99 | 52.93 | 53.1 | 146247.0 |
| 2015-02-25 | ABCW-DELISTED | Stock | 34.95 | 34.95 | 33.5 | 33.98 | 5752.0 |
| 2015-02-25 | ABDC-DELISTED | Stock | 14.0 | 14.1099 | 13.8385 | 14.05 | 47939.0 |
| 2015-02-25 | ABE-DELISTED | Stock | 13.25 | 13.4 | 13.25 | 13.31 | 7534.0 |
| 2015-02-25 | ABEO | Stock | 77.5 | 80.0 | 77.5 | 80.0 | 288.0 |
| 2015-02-25 | ABEOW-DELISTED | Stock | 0.99 | 0.99 | 0.99 | 0.99 | 200.0 |
| 2015-02-25 | ABEV | Stock | 6.41 | 6.43 | 6.32 | 6.37 | 9875500.0 |
| 2015-02-25 | ABG | Stock | 77.96 | 78.49 | 77.43 | 77.96 | 280400.0 |
| 2015-02-25 | ABGB-DELISTED | Stock | 17.15 | 17.31 | 17.08 | 17.25 | 85208.0 |
| 2015-02-25 | ABM | Stock | 31.2 | 31.41 | 30.7 | 30.73 | 148000.0 |
| 2015-02-25 | ABMD-DELISTED | Stock | 61.07 | 61.23 | 59.66 | 60.14 | 247250.0 |
> showing 50 of 6,622 rows — these rows as CSV