PREVIEW / stock_daily / 2015-09-03
file: by_date/stock_daily/2015/2015-09-03.parquet size: 220 KB rows: 6,627 symbols: 3,439
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 |
|---|---|---|---|---|---|---|---|
| 2015-09-03 | AAPL | Stock | 28.1225 | 28.195 | 27.51 | 27.5925 | 212935600.0 |
| 2015-09-03 | MSFT | Stock | 43.41 | 43.98 | 43.28 | 43.5 | 28285200.0 |
| 2015-09-03 | NVDA | Stock | 0.5635 | 0.5662 | 0.5558 | 0.5568 | 262556000.0 |
| 2015-09-03 | AMZN | Stock | 25.725 | 25.792 | 25.1285 | 25.236 | 62994000.0 |
| 2015-09-03 | GOOGL | Stock | 32.3965 | 32.5625 | 31.6904 | 31.8525 | 34571240.0 |
| 2015-09-03 | META | Stock | 89.76 | 89.82 | 87.73 | 88.15 | 27048200.0 |
| 2015-09-03 | TSLA | Stock | 16.804 | 16.8053 | 16.3333 | 16.3713 | 62922000.0 |
| 2015-09-03 | TLT | Stock | 121.38 | 121.67 | 120.71 | 121.57 | 7042492.0 |
| 2015-09-03 | ES | Stock | 46.36 | 46.61 | 46.17 | 46.46 | 2073400.0 |
| 2015-09-03 | CL | Stock | 62.24 | 63.13 | 62.24 | 62.92 | 4046500.0 |
| 2015-09-03 | A | Stock | 35.61 | 36.12 | 35.53 | 35.75 | 2140400.0 |
| 2015-09-03 | AA.B-DELISTED | Stock | 35.0 | 35.81 | 34.78 | 35.4 | 15681.0 |
| 2015-09-03 | AABA-DELISTED | Stock | 31.86 | 32.745 | 31.8 | 32.55 | 13141163.0 |
| 2015-09-03 | AAC-DELISTED | Stock | 25.0 | 27.61 | 23.91 | 25.31 | 599193.0 |
| 2015-09-03 | AACG | Stock | 2.38 | 2.46 | 2.31 | 2.34 | 16500.0 |
| 2015-09-03 | AAIC-DELISTED | Stock | 16.25 | 16.34 | 16.01 | 16.08 | 210749.0 |
| 2015-09-03 | AAL | Stock | 41.84 | 41.91 | 40.78 | 40.89 | 9905600.0 |
| 2015-09-03 | AAMC-DELISTED | Stock | 11.2265 | 11.8676 | 10.1765 | 10.4618 | 43190.0 |
| 2015-09-03 | AAME | Stock | 3.6 | 3.6 | 3.36 | 3.36 | 4900.0 |
| 2015-09-03 | AAMI | Stock | 16.47 | 16.47 | 16.23 | 16.38 | 105600.0 |
| 2015-09-03 | AAOI | Stock | 20.48 | 20.64 | 20.29 | 20.51 | 210300.0 |
| 2015-09-03 | AAON | Stock | 13.4067 | 13.5267 | 13.28 | 13.3067 | 174150.0 |
| 2015-09-03 | AAP | Stock | 175.17 | 177.04 | 172.7 | 173.24 | 728200.0 |
| 2015-09-03 | AAT | Stock | 38.24 | 38.67 | 38.09 | 38.14 | 95500.0 |
| 2015-09-03 | AAU-DELISTED | Stock | 0.56 | 0.56 | 0.519 | 0.5211 | 37768.0 |
| 2015-09-03 | AAUAF-DELISTED | Stock | 0.56 | 0.56 | 0.52 | 0.5221 | 38310.0 |
| 2015-09-03 | AAV-DELISTED | Stock | 5.3 | 5.49 | 5.28 | 5.41 | 59246.0 |
| 2015-09-03 | AAVL-DELISTED | Stock | 10.66 | 10.66 | 10.07 | 10.16 | 304875.0 |
| 2015-09-03 | AAWW-DELISTED | Stock | 38.79 | 39.55 | 38.45 | 38.54 | 269483.0 |
| 2015-09-03 | AAXJ | Stock | 52.42 | 53.09 | 52.38 | 52.44 | 2037461.0 |
| 2015-09-03 | AAXN-DELISTED | Stock | 23.83 | 24.25 | 23.37 | 23.45 | 1156119.0 |
| 2015-09-03 | AB | Stock | 26.05 | 26.14 | 25.65 | 25.7 | 246400.0 |
| 2015-09-03 | ABAC-DELISTED | Stock | 0.75 | 0.84 | 0.75 | 0.78 | 14259.0 |
| 2015-09-03 | ABAX-DELISTED | Stock | 47.35 | 47.71 | 47.05 | 47.14 | 59573.0 |
| 2015-09-03 | ABB-DELISTED | Stock | 18.83 | 19.0 | 18.76 | 18.82 | 1889591.0 |
| 2015-09-03 | ABBNY-DELISTED | Stock | 18.83 | 19.0 | 18.76 | 18.84 | 1953995.0 |
| 2015-09-03 | ABBV | Stock | 61.45 | 62.28 | 61.35 | 61.58 | 11777400.0 |
| 2015-09-03 | ABC-DELISTED | Stock | 100.9 | 101.49 | 99.62 | 99.97 | 1358311.0 |
| 2015-09-03 | ABCB | Stock | 26.8 | 27.33 | 26.73 | 27.23 | 198700.0 |
| 2015-09-03 | ABCD-DELISTED | Stock | 5.14 | 5.25 | 5.11 | 5.15 | 57579.0 |
| 2015-09-03 | ABCO-DELISTED | Stock | 49.36 | 49.4 | 47.18 | 48.37 | 316853.0 |
| 2015-09-03 | ABCW-DELISTED | Stock | 41.0 | 41.23 | 40.45 | 41.0 | 10405.0 |
| 2015-09-03 | ABDC-DELISTED | Stock | 12.78 | 13.09 | 12.58 | 12.8899 | 60210.0 |
| 2015-09-03 | ABE-DELISTED | Stock | 10.89 | 11.15 | 10.89 | 11.06 | 7646.0 |
| 2015-09-03 | ABEO | Stock | 121.5 | 121.75 | 113.75 | 115.0 | 2932.0 |
| 2015-09-03 | ABEOW-DELISTED | Stock | 1.99 | 2.0 | 1.71 | 1.7747 | 10255.0 |
| 2015-09-03 | ABEV | Stock | 5.01 | 5.25 | 4.99 | 5.2 | 28865900.0 |
| 2015-09-03 | ABG | Stock | 80.66 | 81.14 | 79.04 | 79.36 | 230400.0 |
| 2015-09-03 | ABGB-DELISTED | Stock | 5.06 | 5.06 | 4.69 | 4.75 | 105758.0 |
| 2015-09-03 | ABIL-DELISTED | Stock | 9.95 | 9.95 | 9.95 | 9.95 | 400.0 |
> showing 50 of 6,627 rows — these rows as CSV