PREVIEW / stock_daily / 2015-03-25
file: by_date/stock_daily/2015/2015-03-25.parquet size: 222 KB rows: 6,597 symbols: 3,489
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 |
|---|---|---|---|---|---|---|---|
| 2015-03-25 | AAPL | Stock | 31.635 | 31.705 | 30.845 | 30.845 | 206620800.0 |
| 2015-03-25 | MSFT | Stock | 42.92 | 42.93 | 41.44 | 41.46 | 43469900.0 |
| 2015-03-25 | NVDA | Stock | 0.5598 | 0.5598 | 0.5242 | 0.526 | 542552000.0 |
| 2015-03-25 | AMZN | Stock | 18.7585 | 19.025 | 18.5145 | 18.548 | 68590000.0 |
| 2015-03-25 | GOOGL | Stock | 28.8785 | 29.0035 | 28.35 | 28.35 | 53069020.0 |
| 2015-03-25 | META | Stock | 85.5 | 85.52 | 82.92 | 82.92 | 37436100.0 |
| 2015-03-25 | TSLA | Stock | 13.218 | 13.2393 | 12.8467 | 12.9533 | 85956000.0 |
| 2015-03-25 | TLT | Stock | 132.72 | 132.76 | 131.46 | 131.5 | 5635768.0 |
| 2015-03-25 | ES | Stock | 50.92 | 51.38 | 50.12 | 50.12 | 1251900.0 |
| 2015-03-25 | CL | Stock | 69.71 | 69.91 | 68.82 | 68.89 | 3458500.0 |
| 2015-03-25 | A | Stock | 41.17 | 41.7 | 40.79 | 40.81 | 2776200.0 |
| 2015-03-25 | AA.B-DELISTED | Stock | 44.43 | 44.7899 | 43.88 | 43.894 | 61187.0 |
| 2015-03-25 | AABA-DELISTED | Stock | 44.59 | 44.93 | 44.13 | 44.2 | 13272155.0 |
| 2015-03-25 | AAC-DELISTED | Stock | 28.25 | 28.6 | 26.93 | 28.0 | 266892.0 |
| 2015-03-25 | AACG | Stock | 3.7 | 3.91 | 3.5 | 3.71 | 21200.0 |
| 2015-03-25 | AAIC-DELISTED | Stock | 25.49 | 25.58 | 25.34 | 25.36 | 413851.0 |
| 2015-03-25 | AAL | Stock | 53.62 | 53.78 | 51.93 | 52.01 | 14237900.0 |
| 2015-03-25 | AAMC-DELISTED | Stock | 58.5235 | 58.5294 | 56.4882 | 56.9265 | 29097.0 |
| 2015-03-25 | AAME | Stock | 4.05 | 4.05 | 3.94 | 3.94 | 1100.0 |
| 2015-03-25 | AAMI | Stock | 18.66 | 18.77 | 18.13 | 18.26 | 55000.0 |
| 2015-03-25 | AAOI | Stock | 14.1 | 14.16 | 13.685 | 13.71 | 146100.0 |
| 2015-03-25 | AAON | Stock | 15.7133 | 15.9267 | 15.5867 | 15.6667 | 375600.0 |
| 2015-03-25 | AAP | Stock | 150.87 | 152.18 | 148.62 | 148.73 | 714700.0 |
| 2015-03-25 | AAT | Stock | 44.3 | 44.3 | 43.02 | 43.04 | 116800.0 |
| 2015-03-25 | AAU-DELISTED | Stock | 0.93 | 0.9534 | 0.93 | 0.9466 | 52368.0 |
| 2015-03-25 | AAUAF-DELISTED | Stock | 0.93 | 0.95 | 0.93 | 0.9495 | 53025.0 |
| 2015-03-25 | AAV-DELISTED | Stock | 5.24 | 5.37 | 5.24 | 5.32 | 153774.0 |
| 2015-03-25 | AAVL-DELISTED | Stock | 44.58 | 44.9 | 40.47 | 41.46 | 716427.0 |
| 2015-03-25 | AAWW-DELISTED | Stock | 47.19 | 47.43 | 46.6 | 46.68 | 260463.0 |
| 2015-03-25 | AAXJ | Stock | 63.76 | 63.9 | 63.09 | 63.09 | 605274.0 |
| 2015-03-25 | AAXN-DELISTED | Stock | 25.22 | 25.45 | 24.21 | 24.35 | 1356192.0 |
| 2015-03-25 | AB | Stock | 30.09 | 30.45 | 29.86 | 30.11 | 377000.0 |
| 2015-03-25 | ABAC-DELISTED | Stock | 1.55 | 1.56 | 1.49 | 1.49 | 3200.0 |
| 2015-03-25 | ABAX-DELISTED | Stock | 64.4 | 64.527 | 63.54 | 64.5 | 184531.0 |
| 2015-03-25 | ABB-DELISTED | Stock | 21.66 | 21.7 | 21.39 | 21.42 | 1184794.0 |
| 2015-03-25 | ABBNY-DELISTED | Stock | 21.66 | 21.7 | 21.39 | 21.4 | 1240643.0 |
| 2015-03-25 | ABBV | Stock | 60.08 | 60.09 | 58.21 | 58.22 | 11619200.0 |
| 2015-03-25 | ABC-DELISTED | Stock | 113.9 | 114.6 | 111.8 | 112.14 | 1800801.0 |
| 2015-03-25 | ABCB | Stock | 26.25 | 26.5 | 26.02 | 26.15 | 134000.0 |
| 2015-03-25 | ABCD-DELISTED | Stock | 3.24 | 3.24 | 3.12 | 3.2 | 47675.0 |
| 2015-03-25 | ABCO-DELISTED | Stock | 51.59 | 51.75 | 48.24 | 50.54 | 256280.0 |
| 2015-03-25 | ABCW-DELISTED | Stock | 35.33 | 35.33 | 34.29 | 34.72 | 6362.0 |
| 2015-03-25 | ABDC-DELISTED | Stock | 13.965 | 14.14 | 13.7612 | 13.95 | 74736.0 |
| 2015-03-25 | ABE-DELISTED | Stock | 12.78 | 12.78 | 12.61 | 12.63 | 18154.0 |
| 2015-03-25 | ABEO | Stock | 76.25 | 77.75 | 73.5 | 76.0 | 1092.0 |
| 2015-03-25 | ABEV | Stock | 6.0 | 6.01 | 5.76 | 5.78 | 11605700.0 |
| 2015-03-25 | ABG | Stock | 81.95 | 82.31 | 79.95 | 80.12 | 288600.0 |
| 2015-03-25 | ABGB-DELISTED | Stock | 17.39 | 17.39 | 16.95 | 17.24 | 69738.0 |
| 2015-03-25 | ABIL-DELISTED | Stock | 9.8 | 9.91 | 9.8 | 9.87 | 1600.0 |
| 2015-03-25 | ABM | Stock | 32.52 | 32.52 | 31.6 | 31.6 | 148800.0 |
> showing 50 of 6,597 rows — these rows as CSV