PREVIEW / stock_daily / 2015-06-03
file: by_date/stock_daily/2015/2015-06-03.parquet size: 224 KB rows: 6,647 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 |
|---|---|---|---|---|---|---|---|
| 2015-06-03 | AAPL | Stock | 32.665 | 32.735 | 32.475 | 32.53 | 123934000.0 |
| 2015-06-03 | MSFT | Stock | 47.37 | 47.74 | 46.82 | 46.85 | 28002200.0 |
| 2015-06-03 | NVDA | Stock | 0.55 | 0.5542 | 0.5415 | 0.5425 | 250788000.0 |
| 2015-06-03 | AMZN | Stock | 21.72 | 21.9195 | 21.6375 | 21.8295 | 54558000.0 |
| 2015-06-03 | GOOGL | Stock | 27.755 | 27.8995 | 27.6075 | 27.7645 | 26709580.0 |
| 2015-06-03 | META | Stock | 81.35 | 82.53 | 81.25 | 82.44 | 31775000.0 |
| 2015-06-03 | TSLA | Stock | 16.5467 | 16.7147 | 16.4673 | 16.5993 | 26722500.0 |
| 2015-06-03 | TLT | Stock | 118.39 | 118.6 | 117.195 | 117.52 | 14810887.0 |
| 2015-06-03 | ES | Stock | 48.44 | 48.55 | 47.38 | 47.68 | 1667500.0 |
| 2015-06-03 | CL | Stock | 66.8 | 66.97 | 66.5 | 66.57 | 2668200.0 |
| 2015-06-03 | A | Stock | 41.31 | 41.36 | 40.94 | 41.1 | 2722100.0 |
| 2015-06-03 | AA.B-DELISTED | Stock | 45.2 | 45.46 | 44.77 | 44.83 | 71042.0 |
| 2015-06-03 | AABA-DELISTED | Stock | 43.3 | 43.78 | 42.975 | 43.2 | 11240813.0 |
| 2015-06-03 | AAC-DELISTED | Stock | 39.17 | 42.12 | 39.17 | 41.52 | 526418.0 |
| 2015-06-03 | AACG | Stock | 4.89 | 5.03 | 4.89 | 4.91 | 11400.0 |
| 2015-06-03 | AAIC-DELISTED | Stock | 21.0 | 21.17 | 20.99 | 20.99 | 184701.0 |
| 2015-06-03 | AAL | Stock | 43.35 | 43.91 | 43.01 | 43.13 | 13272600.0 |
| 2015-06-03 | AAMC-DELISTED | Stock | 48.1147 | 49.9643 | 47.3529 | 48.1882 | 27690.0 |
| 2015-06-03 | AAME | Stock | 3.63 | 3.88 | 3.63 | 3.87 | 2100.0 |
| 2015-06-03 | AAMI | Stock | 19.63 | 19.71 | 19.5 | 19.57 | 90100.0 |
| 2015-06-03 | AAOI | Stock | 18.32 | 18.73 | 18.01 | 18.6 | 261800.0 |
| 2015-06-03 | AAON | Stock | 15.9533 | 16.1533 | 15.8133 | 16.0733 | 248100.0 |
| 2015-06-03 | AAP | Stock | 155.72 | 156.83 | 154.81 | 156.53 | 997600.0 |
| 2015-06-03 | AAT | Stock | 39.59 | 40.21 | 39.37 | 39.5 | 191400.0 |
| 2015-06-03 | AAU-DELISTED | Stock | 0.92 | 0.92 | 0.8729 | 0.8922 | 95587.0 |
| 2015-06-03 | AAUAF-DELISTED | Stock | 0.92 | 0.92 | 0.875 | 0.8943 | 97764.0 |
| 2015-06-03 | AAV-DELISTED | Stock | 6.12 | 6.12 | 5.99 | 6.03 | 45161.0 |
| 2015-06-03 | AAVL-DELISTED | Stock | 37.65 | 38.8299 | 37.07 | 37.5 | 340072.0 |
| 2015-06-03 | AAWW-DELISTED | Stock | 54.95 | 55.82 | 54.68 | 55.64 | 834689.0 |
| 2015-06-03 | AAXJ | Stock | 65.97 | 66.0999 | 65.74 | 65.99 | 562886.0 |
| 2015-06-03 | AAXN-DELISTED | Stock | 32.15 | 32.35 | 31.3665 | 31.71 | 1688139.0 |
| 2015-06-03 | AB | Stock | 31.32 | 31.71 | 31.11 | 31.71 | 226300.0 |
| 2015-06-03 | ABAC-DELISTED | Stock | 1.7145 | 1.74 | 1.5967 | 1.6 | 13749.0 |
| 2015-06-03 | ABAX-DELISTED | Stock | 52.91 | 53.63 | 52.78 | 53.0803 | 216031.0 |
| 2015-06-03 | ABB-DELISTED | Stock | 22.24 | 22.45 | 22.22 | 22.33 | 1598419.0 |
| 2015-06-03 | ABBNY-DELISTED | Stock | 22.24 | 22.45 | 22.22 | 22.34 | 1667643.0 |
| 2015-06-03 | ABBV | Stock | 66.9 | 67.3 | 66.62 | 67.01 | 20804000.0 |
| 2015-06-03 | ABC-DELISTED | Stock | 112.35 | 113.16 | 112.19 | 112.36 | 1304377.0 |
| 2015-06-03 | ABCB | Stock | 25.3 | 25.82 | 25.3 | 25.65 | 70200.0 |
| 2015-06-03 | ABCD-DELISTED | Stock | 4.06 | 4.23 | 3.95 | 4.1228 | 97951.0 |
| 2015-06-03 | ABCO-DELISTED | Stock | 52.11 | 52.11 | 51.51 | 52.02 | 326379.0 |
| 2015-06-03 | ABCW-DELISTED | Stock | 36.965 | 37.1 | 36.94 | 37.0 | 23501.0 |
| 2015-06-03 | ABDC-DELISTED | Stock | 13.95 | 14.02 | 13.71 | 13.81 | 77966.0 |
| 2015-06-03 | ABE-DELISTED | Stock | 12.89 | 12.93 | 12.88 | 12.93 | 9840.0 |
| 2015-06-03 | ABEO | Stock | 190.75 | 196.5 | 183.0 | 185.5 | 54480.0 |
| 2015-06-03 | ABEOW-DELISTED | Stock | 3.32 | 3.48 | 3.05 | 3.24 | 17870.0 |
| 2015-06-03 | ABEV | Stock | 5.93 | 5.93 | 5.81 | 5.85 | 19824500.0 |
| 2015-06-03 | ABG | Stock | 86.55 | 87.99 | 85.98 | 87.46 | 202900.0 |
| 2015-06-03 | ABGB-DELISTED | Stock | 17.23 | 17.459 | 17.22 | 17.32 | 20593.0 |
| 2015-06-03 | ABIL-DELISTED | Stock | 9.998 | 9.998 | 9.9244 | 9.9244 | 2000.0 |
> showing 50 of 6,647 rows — these rows as CSV