PREVIEW / stock_daily / 2015-04-15
file: by_date/stock_daily/2015/2015-04-15.parquet size: 223 KB rows: 6,653 symbols: 3,519
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 |
|---|---|---|---|---|---|---|---|
| 2015-04-15 | AAPL | Stock | 31.6025 | 31.7825 | 31.5025 | 31.695 | 115881600.0 |
| 2015-04-15 | MSFT | Stock | 41.76 | 42.46 | 41.68 | 42.26 | 27343600.0 |
| 2015-04-15 | NVDA | Stock | 0.5605 | 0.57 | 0.5578 | 0.5658 | 243560000.0 |
| 2015-04-15 | AMZN | Stock | 19.2325 | 19.289 | 19.082 | 19.1725 | 38664000.0 |
| 2015-04-15 | GOOGL | Stock | 26.898 | 27.1595 | 26.6185 | 27.052 | 46961740.0 |
| 2015-04-15 | META | Stock | 83.55 | 83.66 | 82.27 | 82.71 | 22390900.0 |
| 2015-04-15 | TSLA | Stock | 13.8307 | 13.9727 | 13.7733 | 13.8553 | 29286000.0 |
| 2015-04-15 | TLT | Stock | 131.05 | 131.27 | 130.32 | 130.61 | 4425222.0 |
| 2015-04-15 | ES | Stock | 50.31 | 50.93 | 50.17 | 50.24 | 1172000.0 |
| 2015-04-15 | CL | Stock | 69.72 | 70.36 | 69.62 | 69.88 | 2370700.0 |
| 2015-04-15 | A | Stock | 43.28 | 43.56 | 43.18 | 43.38 | 1445600.0 |
| 2015-04-15 | AA.B-DELISTED | Stock | 46.14 | 46.14 | 45.1 | 45.29 | 55855.0 |
| 2015-04-15 | AABA-DELISTED | Stock | 45.46 | 45.83 | 45.23 | 45.72 | 13885126.0 |
| 2015-04-15 | AAC-DELISTED | Stock | 31.0 | 32.79 | 30.94 | 32.0 | 240533.0 |
| 2015-04-15 | AACG | Stock | 4.41 | 4.49 | 4.31 | 4.49 | 800.0 |
| 2015-04-15 | AAIC-DELISTED | Stock | 24.19 | 24.24 | 24.05 | 24.12 | 171955.0 |
| 2015-04-15 | AAL | Stock | 48.0 | 48.72 | 47.67 | 47.75 | 9846700.0 |
| 2015-04-15 | AAMC-DELISTED | Stock | 67.25 | 69.5029 | 67.0588 | 69.5029 | 20917.0 |
| 2015-04-15 | AAME | Stock | 3.93 | 4.0 | 3.93 | 3.98 | 1800.0 |
| 2015-04-15 | AAMI | Stock | 19.03 | 19.092 | 18.41 | 18.5 | 263900.0 |
| 2015-04-15 | AAOI | Stock | 13.05 | 13.85 | 13.05 | 13.61 | 220600.0 |
| 2015-04-15 | AAON | Stock | 16.2133 | 16.56 | 16.1067 | 16.3733 | 154200.0 |
| 2015-04-15 | AAP | Stock | 149.45 | 150.4 | 148.56 | 149.58 | 578300.0 |
| 2015-04-15 | AAT | Stock | 41.87 | 41.87 | 41.28 | 41.32 | 89200.0 |
| 2015-04-15 | AAU-DELISTED | Stock | 0.8 | 0.8501 | 0.7997 | 0.83 | 131554.0 |
| 2015-04-15 | AAUAF-DELISTED | Stock | 0.79 | 0.84 | 0.79 | 0.83 | 138505.0 |
| 2015-04-15 | AAV-DELISTED | Stock | 5.8 | 5.94 | 5.77 | 5.87 | 93278.0 |
| 2015-04-15 | AAVL-DELISTED | Stock | 40.34 | 42.1 | 40.15 | 41.4 | 288976.0 |
| 2015-04-15 | AAWW-DELISTED | Stock | 44.77 | 45.36 | 44.5 | 44.75 | 187737.0 |
| 2015-04-15 | AAXJ | Stock | 68.12 | 68.48 | 68.09 | 68.45 | 1273239.0 |
| 2015-04-15 | AAXN-DELISTED | Stock | 27.09 | 27.36 | 26.53 | 27.15 | 1409993.0 |
| 2015-04-15 | AB | Stock | 31.86 | 31.89 | 31.63 | 31.8 | 339000.0 |
| 2015-04-15 | ABAC-DELISTED | Stock | 1.671 | 1.6999 | 1.65 | 1.65 | 3855.0 |
| 2015-04-15 | ABAX-DELISTED | Stock | 64.39 | 64.95 | 63.83 | 63.87 | 64968.0 |
| 2015-04-15 | ABB-DELISTED | Stock | 21.91 | 22.13 | 21.87 | 22.08 | 1763736.0 |
| 2015-04-15 | ABBNY-DELISTED | Stock | 21.91 | 22.13 | 21.87 | 22.08 | 1997637.0 |
| 2015-04-15 | ABBV | Stock | 62.1 | 62.7 | 61.97 | 62.03 | 11534200.0 |
| 2015-04-15 | ABC-DELISTED | Stock | 114.2 | 114.33 | 112.78 | 113.6 | 1174490.0 |
| 2015-04-15 | ABCB | Stock | 26.5 | 27.0 | 26.26 | 26.69 | 62700.0 |
| 2015-04-15 | ABCD-DELISTED | Stock | 2.96 | 3.0299 | 2.85 | 3.0 | 12430.0 |
| 2015-04-15 | ABCO-DELISTED | Stock | 52.82 | 54.59 | 52.385 | 54.01 | 204421.0 |
| 2015-04-15 | ABCW-DELISTED | Stock | 34.67 | 34.67 | 34.4 | 34.65 | 5964.0 |
| 2015-04-15 | ABDC-DELISTED | Stock | 13.77 | 14.18 | 13.56 | 13.88 | 36931.0 |
| 2015-04-15 | ABE-DELISTED | Stock | 13.28 | 13.33 | 13.2513 | 13.33 | 5119.0 |
| 2015-04-15 | ABEO | Stock | 88.75 | 116.0 | 80.0 | 80.0 | 108496.0 |
| 2015-04-15 | ABEOW-DELISTED | Stock | 1.25 | 1.61 | 1.191 | 1.25 | 101159.0 |
| 2015-04-15 | ABEV | Stock | 6.29 | 6.31 | 6.21 | 6.28 | 19548200.0 |
| 2015-04-15 | ABG | Stock | 85.77 | 87.25 | 85.53 | 86.38 | 223900.0 |
| 2015-04-15 | ABGB-DELISTED | Stock | 17.24 | 17.24 | 17.0 | 17.15 | 19436.0 |
| 2015-04-15 | ABIL-DELISTED | Stock | 10.08 | 10.08 | 9.98 | 10.08 | 11200.0 |
> showing 50 of 6,653 rows — these rows as CSV