PREVIEW / stock_daily / 2015-06-10
file: by_date/stock_daily/2015/2015-06-10.parquet size: 225 KB rows: 6,665 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 |
|---|---|---|---|---|---|---|---|
| 2015-06-10 | AAPL | Stock | 31.98 | 32.335 | 31.9625 | 32.22 | 156349200.0 |
| 2015-06-10 | MSFT | Stock | 45.79 | 46.83 | 45.69 | 46.61 | 28417400.0 |
| 2015-06-10 | NVDA | Stock | 0.54 | 0.5435 | 0.5338 | 0.5367 | 529460000.0 |
| 2015-06-10 | AMZN | Stock | 21.323 | 21.61 | 21.283 | 21.5385 | 43446000.0 |
| 2015-06-10 | GOOGL | Stock | 27.285 | 27.739 | 27.2555 | 27.63 | 30316100.0 |
| 2015-06-10 | META | Stock | 80.83 | 82.6 | 80.81 | 82.16 | 21531200.0 |
| 2015-06-10 | TSLA | Stock | 16.7933 | 16.9333 | 16.5667 | 16.7133 | 51817500.0 |
| 2015-06-10 | TLT | Stock | 115.92 | 116.13 | 115.259 | 115.52 | 12183562.0 |
| 2015-06-10 | ES | Stock | 46.49 | 46.79 | 46.15 | 46.18 | 1282200.0 |
| 2015-06-10 | CL | Stock | 66.74 | 67.47 | 66.66 | 67.07 | 4716500.0 |
| 2015-06-10 | A | Stock | 40.4 | 40.59 | 40.27 | 40.52 | 1789300.0 |
| 2015-06-10 | AA.B-DELISTED | Stock | 44.23 | 44.23 | 43.56 | 43.8499 | 46065.0 |
| 2015-06-10 | AABA-DELISTED | Stock | 41.7 | 42.31 | 41.69 | 42.06 | 7147303.0 |
| 2015-06-10 | AAC-DELISTED | Stock | 39.45 | 43.745 | 39.33 | 43.4 | 328274.0 |
| 2015-06-10 | AACG | Stock | 4.95 | 5.1 | 4.95 | 5.09 | 41500.0 |
| 2015-06-10 | AAIC-DELISTED | Stock | 20.62 | 20.73 | 20.473 | 20.64 | 240839.0 |
| 2015-06-10 | AAL | Stock | 40.21 | 41.21 | 39.7 | 40.43 | 15731900.0 |
| 2015-06-10 | AAMC-DELISTED | Stock | 47.2088 | 48.3529 | 47.2088 | 47.9088 | 132100.0 |
| 2015-06-10 | AAME | Stock | 3.88 | 3.88 | 3.62 | 3.68 | 4300.0 |
| 2015-06-10 | AAMI | Stock | 18.25 | 18.99 | 18.02 | 18.75 | 119000.0 |
| 2015-06-10 | AAOI | Stock | 17.64 | 18.42 | 17.52 | 18.29 | 239600.0 |
| 2015-06-10 | AAON | Stock | 15.78 | 16.1667 | 15.7 | 16.0333 | 237150.0 |
| 2015-06-10 | AAP | Stock | 158.55 | 160.65 | 157.54 | 160.27 | 1169100.0 |
| 2015-06-10 | AAT | Stock | 39.26 | 39.71 | 38.83 | 39.34 | 141600.0 |
| 2015-06-10 | AAU-DELISTED | Stock | 0.9095 | 0.9095 | 0.8794 | 0.88 | 44043.0 |
| 2015-06-10 | AAUAF-DELISTED | Stock | 0.8808 | 0.8808 | 0.8516 | 0.88 | 47888.0 |
| 2015-06-10 | AAV-DELISTED | Stock | 6.33 | 6.48 | 6.27 | 6.41 | 140775.0 |
| 2015-06-10 | AAVL-DELISTED | Stock | 37.22 | 39.99 | 36.43 | 39.73 | 316816.0 |
| 2015-06-10 | AAWW-DELISTED | Stock | 53.42 | 55.13 | 53.06 | 54.79 | 476947.0 |
| 2015-06-10 | AAXJ | Stock | 63.99 | 64.62 | 63.99 | 64.5 | 693771.0 |
| 2015-06-10 | AAXN-DELISTED | Stock | 33.75 | 35.16 | 33.75 | 34.95 | 3537411.0 |
| 2015-06-10 | AB | Stock | 29.81 | 30.27 | 29.7 | 30.18 | 375500.0 |
| 2015-06-10 | ABAC-DELISTED | Stock | 1.49 | 1.5399 | 1.49 | 1.5 | 8610.0 |
| 2015-06-10 | ABAX-DELISTED | Stock | 51.66 | 51.986 | 51.02 | 51.48 | 157692.0 |
| 2015-06-10 | ABB-DELISTED | Stock | 22.92 | 23.06 | 22.88 | 22.93 | 1345169.0 |
| 2015-06-10 | ABBNY-DELISTED | Stock | 22.92 | 23.06 | 22.88 | 22.94 | 1464736.0 |
| 2015-06-10 | ABBV | Stock | 67.66 | 68.44 | 67.54 | 68.24 | 7349300.0 |
| 2015-06-10 | ABC-DELISTED | Stock | 109.04 | 109.185 | 108.28 | 108.75 | 1777077.0 |
| 2015-06-10 | ABCB | Stock | 26.15 | 26.4 | 26.11 | 26.35 | 134500.0 |
| 2015-06-10 | ABCD-DELISTED | Stock | 4.25 | 4.36 | 4.23 | 4.3 | 104896.0 |
| 2015-06-10 | ABCO-DELISTED | Stock | 52.53 | 53.55 | 52.23 | 53.07 | 205146.0 |
| 2015-06-10 | ABCW-DELISTED | Stock | 37.06 | 37.13 | 36.96 | 36.99 | 42659.0 |
| 2015-06-10 | ABDC-DELISTED | Stock | 13.7 | 13.86 | 13.57 | 13.67 | 58912.0 |
| 2015-06-10 | ABE-DELISTED | Stock | 12.79 | 12.99 | 12.79 | 12.9501 | 14410.0 |
| 2015-06-10 | ABEO | Stock | 180.0 | 184.0 | 172.0 | 176.75 | 37636.0 |
| 2015-06-10 | ABEOW-DELISTED | Stock | 2.9501 | 3.09 | 2.76 | 3.0 | 11769.0 |
| 2015-06-10 | ABEV | Stock | 6.08 | 6.12 | 5.98 | 6.03 | 9890900.0 |
| 2015-06-10 | ABG | Stock | 88.88 | 89.5 | 88.59 | 88.96 | 205300.0 |
| 2015-06-10 | ABGB-DELISTED | Stock | 17.42 | 17.57 | 17.28 | 17.54 | 18668.0 |
| 2015-06-10 | ABIL-DELISTED | Stock | 10.01 | 10.0101 | 10.0 | 10.0001 | 9400.0 |
> showing 50 of 6,665 rows — these rows as CSV