PREVIEW / stock_daily / 2015-06-02
file: by_date/stock_daily/2015/2015-06-02.parquet size: 224 KB rows: 6,641 symbols: 3,483
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 |
|---|---|---|---|---|---|---|---|
| 2015-06-02 | AAPL | Stock | 32.465 | 32.665 | 32.33 | 32.49 | 134670400.0 |
| 2015-06-02 | MSFT | Stock | 46.93 | 47.35 | 46.62 | 46.92 | 21498300.0 |
| 2015-06-02 | NVDA | Stock | 0.556 | 0.559 | 0.548 | 0.5485 | 224304000.0 |
| 2015-06-02 | AMZN | Stock | 21.5035 | 21.6615 | 21.3125 | 21.5495 | 33378000.0 |
| 2015-06-02 | GOOGL | Stock | 27.3715 | 27.9395 | 27.3275 | 27.6975 | 31856560.0 |
| 2015-06-02 | META | Stock | 79.76 | 81.35 | 79.56 | 80.44 | 18923300.0 |
| 2015-06-02 | TSLA | Stock | 16.5947 | 16.6267 | 16.42 | 16.5567 | 32022000.0 |
| 2015-06-02 | TLT | Stock | 120.17 | 120.26 | 119.11 | 119.44 | 10076179.0 |
| 2015-06-02 | ES | Stock | 48.89 | 48.99 | 48.11 | 48.49 | 1531300.0 |
| 2015-06-02 | CL | Stock | 66.87 | 67.07 | 66.55 | 66.73 | 2537300.0 |
| 2015-06-02 | A | Stock | 40.94 | 41.14 | 40.67 | 41.11 | 2947500.0 |
| 2015-06-02 | AA.B-DELISTED | Stock | 44.4 | 45.25 | 44.04 | 44.79 | 325181.0 |
| 2015-06-02 | AABA-DELISTED | Stock | 43.16 | 43.62 | 42.915 | 43.15 | 8472363.0 |
| 2015-06-02 | AAC-DELISTED | Stock | 38.9 | 39.62 | 38.43 | 38.93 | 76120.0 |
| 2015-06-02 | AACG | Stock | 4.91 | 5.03 | 4.86 | 4.95 | 28900.0 |
| 2015-06-02 | AAIC-DELISTED | Stock | 21.13 | 21.25 | 20.97 | 20.99 | 234055.0 |
| 2015-06-02 | AAL | Stock | 43.3 | 44.11 | 43.04 | 43.78 | 14832900.0 |
| 2015-06-02 | AAMC-DELISTED | Stock | 47.8794 | 49.4706 | 47.8147 | 49.4706 | 22624.0 |
| 2015-06-02 | AAME | Stock | 3.89 | 3.9 | 3.71 | 3.88 | 6100.0 |
| 2015-06-02 | AAMI | Stock | 19.5 | 19.6 | 19.32 | 19.52 | 61100.0 |
| 2015-06-02 | AAOI | Stock | 17.74 | 18.39 | 17.63 | 18.16 | 297400.0 |
| 2015-06-02 | AAON | Stock | 15.8133 | 16.0667 | 15.6933 | 15.94 | 166950.0 |
| 2015-06-02 | AAP | Stock | 153.26 | 155.42 | 152.2 | 155.36 | 976700.0 |
| 2015-06-02 | AAT | Stock | 39.84 | 39.92 | 39.48 | 39.63 | 167500.0 |
| 2015-06-02 | AAU-DELISTED | Stock | 0.891 | 0.92 | 0.891 | 0.92 | 55942.0 |
| 2015-06-02 | AAUAF-DELISTED | Stock | 0.901 | 0.93 | 0.901 | 0.92 | 55863.0 |
| 2015-06-02 | AAV-DELISTED | Stock | 6.02 | 6.21 | 6.02 | 6.16 | 39016.0 |
| 2015-06-02 | AAVL-DELISTED | Stock | 37.04 | 38.49 | 36.55 | 37.45 | 222499.0 |
| 2015-06-02 | AAWW-DELISTED | Stock | 55.03 | 55.54 | 53.93 | 54.61 | 585179.0 |
| 2015-06-02 | AAXJ | Stock | 65.76 | 66.11 | 65.6 | 65.93 | 433371.0 |
| 2015-06-02 | AAXN-DELISTED | Stock | 30.77 | 31.61 | 30.62 | 31.51 | 1423951.0 |
| 2015-06-02 | AB | Stock | 31.81 | 31.81 | 31.3 | 31.4 | 192900.0 |
| 2015-06-02 | ABAC-DELISTED | Stock | 1.5101 | 1.75 | 1.46 | 1.67 | 63370.0 |
| 2015-06-02 | ABAX-DELISTED | Stock | 52.85 | 53.14 | 52.534 | 52.97 | 287502.0 |
| 2015-06-02 | ABB-DELISTED | Stock | 22.01 | 22.13 | 21.98 | 22.035 | 1363266.0 |
| 2015-06-02 | ABBNY-DELISTED | Stock | 22.01 | 22.13 | 21.98 | 22.03 | 1426346.0 |
| 2015-06-02 | ABBV | Stock | 66.7 | 67.23 | 66.33 | 66.62 | 11133200.0 |
| 2015-06-02 | ABC-DELISTED | Stock | 112.55 | 113.34 | 112.01 | 112.46 | 1253825.0 |
| 2015-06-02 | ABCB | Stock | 25.07 | 25.47 | 25.01 | 25.26 | 121000.0 |
| 2015-06-02 | ABCD-DELISTED | Stock | 4.06 | 4.08 | 3.97 | 4.0 | 55382.0 |
| 2015-06-02 | ABCO-DELISTED | Stock | 51.39 | 52.71 | 51.18 | 51.84 | 399696.0 |
| 2015-06-02 | ABCW-DELISTED | Stock | 37.15 | 37.25 | 36.94 | 37.0 | 34851.0 |
| 2015-06-02 | ABDC-DELISTED | Stock | 13.84 | 13.85 | 13.68 | 13.79 | 55273.0 |
| 2015-06-02 | ABE-DELISTED | Stock | 12.91 | 12.9775 | 12.9 | 12.93 | 5681.0 |
| 2015-06-02 | ABEO | Stock | 177.0 | 200.0 | 177.0 | 192.25 | 52092.0 |
| 2015-06-02 | ABEOW-DELISTED | Stock | 3.05 | 3.8 | 3.05 | 3.37 | 23923.0 |
| 2015-06-02 | ABEV | Stock | 5.85 | 5.92 | 5.83 | 5.89 | 10956000.0 |
| 2015-06-02 | ABG | Stock | 85.36 | 86.85 | 85.36 | 86.12 | 213000.0 |
| 2015-06-02 | ABGB-DELISTED | Stock | 16.91 | 17.24 | 16.9 | 17.0 | 16029.0 |
| 2015-06-02 | ABM | Stock | 32.43 | 32.48 | 32.21 | 32.39 | 159000.0 |
> showing 50 of 6,641 rows — these rows as CSV