PREVIEW / stock_daily / 2015-06-15
file: by_date/stock_daily/2015/2015-06-15.parquet size: 224 KB rows: 6,667 symbols: 3,512
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 |
|---|---|---|---|---|---|---|---|
| 2015-06-15 | AAPL | Stock | 31.525 | 31.81 | 31.4275 | 31.73 | 175955600.0 |
| 2015-06-15 | MSFT | Stock | 45.45 | 45.65 | 45.02 | 45.48 | 33254500.0 |
| 2015-06-15 | NVDA | Stock | 0.525 | 0.5293 | 0.521 | 0.5268 | 306548000.0 |
| 2015-06-15 | AMZN | Stock | 21.383 | 21.4025 | 21.132 | 21.1835 | 41020000.0 |
| 2015-06-15 | GOOGL | Stock | 27.1365 | 27.2025 | 26.9605 | 27.15 | 27149620.0 |
| 2015-06-15 | META | Stock | 80.55 | 80.93 | 80.07 | 80.71 | 18805100.0 |
| 2015-06-15 | TSLA | Stock | 16.6467 | 16.752 | 16.4007 | 16.692 | 32793000.0 |
| 2015-06-15 | TLT | Stock | 118.89 | 119.06 | 117.74 | 118.14 | 8194180.0 |
| 2015-06-15 | ES | Stock | 46.01 | 46.21 | 45.79 | 46.02 | 830200.0 |
| 2015-06-15 | CL | Stock | 65.66 | 65.9 | 65.21 | 65.34 | 3378200.0 |
| 2015-06-15 | A | Stock | 39.63 | 39.63 | 39.25 | 39.52 | 2361900.0 |
| 2015-06-15 | AA.B-DELISTED | Stock | 42.65 | 43.57 | 42.65 | 43.45 | 21915.0 |
| 2015-06-15 | AABA-DELISTED | Stock | 40.24 | 40.67 | 40.21 | 40.48 | 10347868.0 |
| 2015-06-15 | AAC-DELISTED | Stock | 42.88 | 43.0 | 41.774 | 42.58 | 308059.0 |
| 2015-06-15 | AACG | Stock | 5.38 | 5.87 | 5.35 | 5.6 | 94600.0 |
| 2015-06-15 | AAIC-DELISTED | Stock | 20.82 | 20.9 | 20.7001 | 20.74 | 202241.0 |
| 2015-06-15 | AAL | Stock | 40.35 | 41.0 | 40.01 | 40.07 | 8830300.0 |
| 2015-06-15 | AAMC-DELISTED | Stock | 47.5294 | 48.2324 | 46.1794 | 46.1824 | 24973.0 |
| 2015-06-15 | AAME | Stock | 3.42 | 3.77 | 3.42 | 3.73 | 37600.0 |
| 2015-06-15 | AAMI | Stock | 16.56 | 18.18 | 16.56 | 18.0 | 429600.0 |
| 2015-06-15 | AAOI | Stock | 18.23 | 19.28 | 17.93 | 19.05 | 327900.0 |
| 2015-06-15 | AAON | Stock | 15.8933 | 15.8933 | 15.5667 | 15.7 | 207900.0 |
| 2015-06-15 | AAP | Stock | 160.12 | 160.68 | 158.12 | 158.32 | 600800.0 |
| 2015-06-15 | AAT | Stock | 39.46 | 39.7 | 39.28 | 39.47 | 360100.0 |
| 2015-06-15 | AAU-DELISTED | Stock | 0.86 | 0.8878 | 0.85 | 0.88 | 68936.0 |
| 2015-06-15 | AAUAF-DELISTED | Stock | 0.87 | 0.8979 | 0.86 | 0.881 | 68861.0 |
| 2015-06-15 | AAV-DELISTED | Stock | 6.21 | 6.44 | 6.21 | 6.39 | 71677.0 |
| 2015-06-15 | AAVL-DELISTED | Stock | 41.3 | 41.3 | 38.68 | 38.8 | 1893006.0 |
| 2015-06-15 | AAWW-DELISTED | Stock | 54.49 | 54.68 | 53.37 | 54.29 | 356834.0 |
| 2015-06-15 | AAXJ | Stock | 63.59 | 63.86 | 63.59 | 63.73 | 808746.0 |
| 2015-06-15 | AAXN-DELISTED | Stock | 33.7 | 35.12 | 33.11 | 34.91 | 1837381.0 |
| 2015-06-15 | AB | Stock | 30.91 | 30.91 | 30.1 | 30.59 | 266300.0 |
| 2015-06-15 | ABAC-DELISTED | Stock | 1.3796 | 1.49 | 1.37 | 1.4 | 3100.0 |
| 2015-06-15 | ABAX-DELISTED | Stock | 51.25 | 51.39 | 50.52 | 51.16 | 109158.0 |
| 2015-06-15 | ABB-DELISTED | Stock | 22.36 | 22.53 | 22.33 | 22.51 | 1199335.0 |
| 2015-06-15 | ABBNY-DELISTED | Stock | 22.36 | 22.53 | 22.33 | 22.51 | 1264113.0 |
| 2015-06-15 | ABBV | Stock | 66.66 | 67.05 | 66.1 | 66.91 | 7028400.0 |
| 2015-06-15 | ABC-DELISTED | Stock | 109.77 | 112.33 | 109.0 | 110.64 | 2018037.0 |
| 2015-06-15 | ABCB | Stock | 26.0 | 26.1 | 25.81 | 25.96 | 128500.0 |
| 2015-06-15 | ABCD-DELISTED | Stock | 4.25 | 4.3 | 4.11 | 4.25 | 67596.0 |
| 2015-06-15 | ABCO-DELISTED | Stock | 52.27 | 52.33 | 51.65 | 51.95 | 197767.0 |
| 2015-06-15 | ABCW-DELISTED | Stock | 37.15 | 37.5 | 36.96 | 37.0 | 71304.0 |
| 2015-06-15 | ABDC-DELISTED | Stock | 13.79 | 13.88 | 13.65 | 13.7 | 12571.0 |
| 2015-06-15 | ABE-DELISTED | Stock | 12.6701 | 12.71 | 12.66 | 12.71 | 6433.0 |
| 2015-06-15 | ABEO | Stock | 187.75 | 191.0 | 178.5 | 183.0 | 51088.0 |
| 2015-06-15 | ABEOW-DELISTED | Stock | 2.94 | 2.94 | 2.75 | 2.94 | 11752.0 |
| 2015-06-15 | ABEV | Stock | 5.93 | 5.94 | 5.88 | 5.91 | 9220200.0 |
| 2015-06-15 | ABG | Stock | 87.14 | 87.58 | 86.46 | 86.98 | 162700.0 |
| 2015-06-15 | ABGB-DELISTED | Stock | 16.28 | 16.62 | 16.28 | 16.53 | 19244.0 |
| 2015-06-15 | ABM | Stock | 32.82 | 32.95 | 32.19 | 32.89 | 196600.0 |
> showing 50 of 6,667 rows — these rows as CSV