PREVIEW / stock_daily / 2015-05-15
file: by_date/stock_daily/2015/2015-05-15.parquet size: 223 KB rows: 6,643 symbols: 3,501
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 |
|---|---|---|---|---|---|---|---|
| 2015-05-15 | AAPL | Stock | 32.2675 | 32.3725 | 32.0525 | 32.1925 | 152832000.0 |
| 2015-05-15 | MSFT | Stock | 48.87 | 48.91 | 48.05 | 48.3 | 28642700.0 |
| 2015-05-15 | NVDA | Stock | 0.5345 | 0.537 | 0.5293 | 0.5325 | 215824000.0 |
| 2015-05-15 | AMZN | Stock | 21.4 | 21.52 | 21.215 | 21.3 | 84806000.0 |
| 2015-05-15 | GOOGL | Stock | 27.5195 | 27.53 | 27.125 | 27.3245 | 33439540.0 |
| 2015-05-15 | META | Stock | 81.41 | 81.52 | 80.18 | 80.42 | 27069900.0 |
| 2015-05-15 | TSLA | Stock | 16.262 | 16.6267 | 16.1667 | 16.5893 | 67914000.0 |
| 2015-05-15 | TLT | Stock | 120.38 | 121.91 | 120.29 | 121.59 | 12630621.0 |
| 2015-05-15 | ES | Stock | 48.66 | 49.19 | 48.5 | 49.17 | 2902300.0 |
| 2015-05-15 | CL | Stock | 68.56 | 68.9 | 68.43 | 68.63 | 1946000.0 |
| 2015-05-15 | A | Stock | 42.14 | 42.26 | 41.99 | 42.04 | 2147400.0 |
| 2015-05-15 | AA.B-DELISTED | Stock | 46.81 | 46.81 | 45.91 | 46.04 | 24529.0 |
| 2015-05-15 | AABA-DELISTED | Stock | 45.0 | 45.07 | 44.69 | 44.75 | 7118507.0 |
| 2015-05-15 | AAC-DELISTED | Stock | 36.46 | 37.4648 | 36.12 | 36.99 | 234354.0 |
| 2015-05-15 | AACG | Stock | 4.71 | 4.75 | 4.6 | 4.75 | 13300.0 |
| 2015-05-15 | AAIC-DELISTED | Stock | 21.25 | 21.25 | 21.14 | 21.22 | 178081.0 |
| 2015-05-15 | AAL | Stock | 49.41 | 49.45 | 48.56 | 48.67 | 6650400.0 |
| 2015-05-15 | AAMC-DELISTED | Stock | 53.9059 | 53.9059 | 51.8471 | 52.0647 | 7116.0 |
| 2015-05-15 | AAME | Stock | 3.81 | 3.81 | 3.57 | 3.61 | 4500.0 |
| 2015-05-15 | AAMI | Stock | 18.95 | 19.32 | 18.95 | 19.23 | 79700.0 |
| 2015-05-15 | AAOI | Stock | 14.64 | 14.85 | 14.19 | 14.52 | 124300.0 |
| 2015-05-15 | AAON | Stock | 15.5267 | 15.5733 | 15.2733 | 15.4267 | 98850.0 |
| 2015-05-15 | AAP | Stock | 149.57 | 151.84 | 149.52 | 151.62 | 840100.0 |
| 2015-05-15 | AAT | Stock | 40.16 | 40.66 | 40.02 | 40.55 | 93300.0 |
| 2015-05-15 | AAU-DELISTED | Stock | 0.83 | 0.8775 | 0.81 | 0.8429 | 158774.0 |
| 2015-05-15 | AAUAF-DELISTED | Stock | 0.83 | 0.8775 | 0.81 | 0.8429 | 160874.0 |
| 2015-05-15 | AAV-DELISTED | Stock | 6.16 | 6.25 | 6.01 | 6.18 | 99082.0 |
| 2015-05-15 | AAVL-DELISTED | Stock | 35.96 | 36.24 | 34.74 | 35.1 | 294264.0 |
| 2015-05-15 | AAWW-DELISTED | Stock | 56.34 | 57.75 | 56.2 | 57.06 | 457397.0 |
| 2015-05-15 | AAXJ | Stock | 67.52 | 68.0 | 67.44 | 68.0 | 1149992.0 |
| 2015-05-15 | AAXN-DELISTED | Stock | 33.61 | 33.69 | 32.6201 | 32.97 | 1744753.0 |
| 2015-05-15 | AB | Stock | 30.72 | 31.07 | 30.55 | 30.75 | 160600.0 |
| 2015-05-15 | ABAC-DELISTED | Stock | 1.63 | 1.67 | 1.548 | 1.67 | 53381.0 |
| 2015-05-15 | ABAX-DELISTED | Stock | 52.81 | 53.05 | 52.307 | 52.74 | 80148.0 |
| 2015-05-15 | ABB-DELISTED | Stock | 22.09 | 22.23 | 22.03 | 22.22 | 934480.0 |
| 2015-05-15 | ABBNY-DELISTED | Stock | 22.09 | 22.23 | 22.03 | 22.21 | 979844.0 |
| 2015-05-15 | ABBV | Stock | 65.93 | 66.52 | 65.91 | 65.99 | 6786400.0 |
| 2015-05-15 | ABC-DELISTED | Stock | 114.86 | 115.07 | 113.75 | 114.19 | 1726819.0 |
| 2015-05-15 | ABCB | Stock | 25.3 | 25.47 | 24.82 | 24.99 | 50100.0 |
| 2015-05-15 | ABCD-DELISTED | Stock | 3.18 | 3.34 | 3.1 | 3.33 | 485021.0 |
| 2015-05-15 | ABCO-DELISTED | Stock | 48.68 | 48.78 | 47.88 | 48.2 | 233017.0 |
| 2015-05-15 | ABCW-DELISTED | Stock | 37.26 | 37.38 | 36.68 | 36.68 | 3826.0 |
| 2015-05-15 | ABDC-DELISTED | Stock | 13.65 | 14.0 | 13.65 | 13.97 | 74459.0 |
| 2015-05-15 | ABE-DELISTED | Stock | 13.412 | 13.412 | 13.38 | 13.41 | 10610.0 |
| 2015-05-15 | ABEO | Stock | 199.75 | 211.0 | 195.0 | 199.5 | 103352.0 |
| 2015-05-15 | ABEOW-DELISTED | Stock | 3.1 | 3.38 | 2.81 | 3.0504 | 75427.0 |
| 2015-05-15 | ABEV | Stock | 6.48 | 6.59 | 6.43 | 6.54 | 12210200.0 |
| 2015-05-15 | ABG | Stock | 84.46 | 84.9 | 83.92 | 84.66 | 197700.0 |
| 2015-05-15 | ABGB-DELISTED | Stock | 17.25 | 17.63 | 17.25 | 17.58 | 22018.0 |
| 2015-05-15 | ABM | Stock | 32.26 | 32.33 | 31.91 | 31.99 | 137700.0 |
> showing 50 of 6,643 rows — these rows as CSV