PREVIEW / stock_daily / 2015-06-11
file: by_date/stock_daily/2015/2015-06-11.parquet size: 224 KB rows: 6,680 symbols: 3,517
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 |
|---|---|---|---|---|---|---|---|
| 2015-06-11 | AAPL | Stock | 32.295 | 32.545 | 32.12 | 32.1475 | 141563600.0 |
| 2015-06-11 | MSFT | Stock | 46.66 | 46.92 | 46.13 | 46.44 | 27347800.0 |
| 2015-06-11 | NVDA | Stock | 0.5367 | 0.5462 | 0.5367 | 0.5425 | 283052000.0 |
| 2015-06-11 | AMZN | Stock | 21.6145 | 21.9445 | 21.5735 | 21.6485 | 58450000.0 |
| 2015-06-11 | GOOGL | Stock | 27.7245 | 27.7415 | 27.4585 | 27.502 | 25871200.0 |
| 2015-06-11 | META | Stock | 82.31 | 82.9 | 81.36 | 81.83 | 18656800.0 |
| 2015-06-11 | TSLA | Stock | 16.884 | 16.958 | 16.6953 | 16.7607 | 30661500.0 |
| 2015-06-11 | TLT | Stock | 116.56 | 117.97 | 116.24 | 117.95 | 13849269.0 |
| 2015-06-11 | ES | Stock | 46.53 | 46.86 | 46.37 | 46.66 | 989100.0 |
| 2015-06-11 | CL | Stock | 66.45 | 66.74 | 66.17 | 66.55 | 3863300.0 |
| 2015-06-11 | A | Stock | 40.57 | 40.6 | 40.29 | 40.53 | 1577000.0 |
| 2015-06-11 | AA.B-DELISTED | Stock | 43.5 | 43.82 | 42.9 | 43.1 | 43384.0 |
| 2015-06-11 | AABA-DELISTED | Stock | 42.09 | 42.21 | 40.55 | 40.93 | 21460982.0 |
| 2015-06-11 | AAC-DELISTED | Stock | 43.58 | 45.4799 | 42.88 | 43.49 | 250807.0 |
| 2015-06-11 | AACG | Stock | 5.15 | 5.48 | 5.15 | 5.3 | 61600.0 |
| 2015-06-11 | AAIC-DELISTED | Stock | 20.66 | 20.945 | 20.61 | 20.81 | 288604.0 |
| 2015-06-11 | AAL | Stock | 40.79 | 41.26 | 39.94 | 40.02 | 10116700.0 |
| 2015-06-11 | AAMC-DELISTED | Stock | 47.9647 | 49.3765 | 47.6471 | 49.1176 | 73141.0 |
| 2015-06-11 | AAME | Stock | 3.86 | 3.86 | 3.53 | 3.67 | 9600.0 |
| 2015-06-11 | AAMI | Stock | 18.74 | 19.01 | 18.714 | 18.78 | 27700.0 |
| 2015-06-11 | AAOI | Stock | 18.25 | 18.63 | 18.02 | 18.31 | 143800.0 |
| 2015-06-11 | AAON | Stock | 16.0867 | 16.1467 | 15.94 | 16.0 | 90750.0 |
| 2015-06-11 | AAP | Stock | 160.31 | 161.08 | 159.68 | 160.53 | 462400.0 |
| 2015-06-11 | AAT | Stock | 39.46 | 39.81 | 39.36 | 39.75 | 206500.0 |
| 2015-06-11 | AAU-DELISTED | Stock | 0.8765 | 0.8952 | 0.8765 | 0.88 | 51180.0 |
| 2015-06-11 | AAUAF-DELISTED | Stock | 0.8566 | 0.88 | 0.8566 | 0.88 | 53210.0 |
| 2015-06-11 | AAV-DELISTED | Stock | 6.41 | 6.4317 | 6.24 | 6.34 | 56364.0 |
| 2015-06-11 | AAVL-DELISTED | Stock | 40.01 | 40.81 | 39.0 | 40.8 | 274939.0 |
| 2015-06-11 | AAWW-DELISTED | Stock | 55.11 | 55.82 | 54.83 | 55.29 | 343249.0 |
| 2015-06-11 | AAXJ | Stock | 64.73 | 64.73 | 64.34 | 64.46 | 627637.0 |
| 2015-06-11 | AAXN-DELISTED | Stock | 35.31 | 35.95 | 34.55 | 35.03 | 2550604.0 |
| 2015-06-11 | AB | Stock | 30.35 | 31.16 | 30.11 | 30.99 | 251800.0 |
| 2015-06-11 | ABAC-DELISTED | Stock | 1.53 | 1.53 | 1.4798 | 1.49 | 12675.0 |
| 2015-06-11 | ABAX-DELISTED | Stock | 51.48 | 51.77 | 51.0 | 51.57 | 92776.0 |
| 2015-06-11 | ABB-DELISTED | Stock | 22.74 | 22.76 | 22.56 | 22.69 | 1140260.0 |
| 2015-06-11 | ABBNY-DELISTED | Stock | 22.74 | 22.76 | 22.56 | 22.7 | 1275459.0 |
| 2015-06-11 | ABBV | Stock | 68.67 | 68.67 | 67.65 | 68.04 | 7552200.0 |
| 2015-06-11 | ABC-DELISTED | Stock | 108.92 | 111.1396 | 108.8 | 110.43 | 1711107.0 |
| 2015-06-11 | ABCB | Stock | 26.35 | 26.35 | 26.12 | 26.29 | 49000.0 |
| 2015-06-11 | ABCD-DELISTED | Stock | 4.29 | 4.31 | 4.27 | 4.28 | 33936.0 |
| 2015-06-11 | ABCO-DELISTED | Stock | 52.99 | 53.77 | 52.71 | 53.29 | 230130.0 |
| 2015-06-11 | ABCW-DELISTED | Stock | 36.95 | 37.12 | 36.95 | 37.0 | 36825.0 |
| 2015-06-11 | ABDC-DELISTED | Stock | 13.52 | 13.96 | 13.52 | 13.72 | 47905.0 |
| 2015-06-11 | ABE-DELISTED | Stock | 12.9 | 12.9501 | 12.8601 | 12.87 | 1606.0 |
| 2015-06-11 | ABEO | Stock | 200.25 | 201.0 | 185.5 | 188.5 | 172420.0 |
| 2015-06-11 | ABEOW-DELISTED | Stock | 3.41 | 3.41 | 3.01 | 3.05 | 18532.0 |
| 2015-06-11 | ABEV | Stock | 6.0 | 6.03 | 5.94 | 6.01 | 10892000.0 |
| 2015-06-11 | ABG | Stock | 89.07 | 89.3 | 87.84 | 88.14 | 220900.0 |
| 2015-06-11 | ABGB-DELISTED | Stock | 17.31 | 17.31 | 17.02 | 17.22 | 21838.0 |
| 2015-06-11 | ABIL-DELISTED | Stock | 10.0 | 10.0 | 9.9 | 9.9 | 86033.0 |
> showing 50 of 6,680 rows — these rows as CSV