PREVIEW / stock_daily / 2015-11-11
file: by_date/stock_daily/2015/2015-11-11.parquet size: 220 KB rows: 6,585 symbols: 3,385
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 |
|---|---|---|---|---|---|---|---|
| 2015-11-11 | AAPL | Stock | 29.0925 | 29.355 | 28.8025 | 29.0275 | 180872000.0 |
| 2015-11-11 | MSFT | Stock | 53.7 | 54.2 | 53.46 | 53.65 | 36516300.0 |
| 2015-11-11 | NVDA | Stock | 0.7708 | 0.7763 | 0.76 | 0.7628 | 619896000.0 |
| 2015-11-11 | AMZN | Stock | 33.1625 | 33.798 | 33.1625 | 33.6625 | 107746000.0 |
| 2015-11-11 | GOOGL | Stock | 38.119 | 38.454 | 37.9875 | 38.2625 | 41918440.0 |
| 2015-11-11 | META | Stock | 108.27 | 109.87 | 107.11 | 109.01 | 25057100.0 |
| 2015-11-11 | TSLA | Stock | 14.518 | 14.632 | 14.242 | 14.6053 | 50217000.0 |
| 2015-11-11 | TLT | Stock | 118.35 | 118.58 | 118.27 | 118.43 | 2857898.0 |
| 2015-11-11 | ES | Stock | 50.51 | 51.14 | 50.39 | 51.07 | 1183800.0 |
| 2015-11-11 | CL | Stock | 66.69 | 67.22 | 66.44 | 66.45 | 2622600.0 |
| 2015-11-11 | A | Stock | 38.16 | 38.22 | 37.65 | 37.66 | 1967900.0 |
| 2015-11-11 | AA.B-DELISTED | Stock | 30.5 | 30.5 | 29.7 | 29.7 | 46463.0 |
| 2015-11-11 | AAAP-DELISTED | Stock | 18.5 | 25.9 | 18.0 | 24.5 | 1584639.0 |
| 2015-11-11 | AABA-DELISTED | Stock | 34.21 | 34.23 | 33.025 | 33.38 | 11315976.0 |
| 2015-11-11 | AAC-DELISTED | Stock | 23.68 | 23.9238 | 22.0 | 22.56 | 226543.0 |
| 2015-11-11 | AACG | Stock | 4.12 | 4.24 | 4.12 | 4.17 | 45000.0 |
| 2015-11-11 | AAIC-DELISTED | Stock | 13.76 | 13.91 | 13.75 | 13.77 | 111842.0 |
| 2015-11-11 | AAL | Stock | 44.76 | 44.95 | 44.37 | 44.39 | 4413000.0 |
| 2015-11-11 | AAMC-DELISTED | Stock | 6.3294 | 6.85 | 6.1029 | 6.1029 | 112122.0 |
| 2015-11-11 | AAME | Stock | 4.92 | 4.92 | 4.75 | 4.84 | 16300.0 |
| 2015-11-11 | AAMI | Stock | 16.61 | 16.75 | 16.39 | 16.5 | 254600.0 |
| 2015-11-11 | AAOI | Stock | 17.02 | 17.4 | 16.75 | 16.76 | 277100.0 |
| 2015-11-11 | AAON | Stock | 16.2933 | 16.6867 | 16.16 | 16.4267 | 381900.0 |
| 2015-11-11 | AAP | Stock | 194.37 | 196.07 | 193.38 | 194.67 | 1313000.0 |
| 2015-11-11 | AAT | Stock | 39.54 | 40.01 | 39.4 | 39.88 | 111300.0 |
| 2015-11-11 | AAU-DELISTED | Stock | 0.55 | 0.55 | 0.53 | 0.53 | 76372.0 |
| 2015-11-11 | AAUAF-DELISTED | Stock | 0.55 | 0.55 | 0.53 | 0.53 | 77110.0 |
| 2015-11-11 | AAV-DELISTED | Stock | 5.8 | 5.8 | 5.46 | 5.48 | 55881.0 |
| 2015-11-11 | AAVL-DELISTED | Stock | 7.99 | 8.13 | 7.89 | 7.9 | 164290.0 |
| 2015-11-11 | AAWW-DELISTED | Stock | 40.99 | 40.99 | 40.06 | 40.73 | 156320.0 |
| 2015-11-11 | AAXJ | Stock | 55.78 | 55.82 | 55.52 | 55.56 | 708684.0 |
| 2015-11-11 | AAXN-DELISTED | Stock | 18.75 | 18.86 | 18.39 | 18.55 | 1115557.0 |
| 2015-11-11 | AB | Stock | 25.25 | 25.4 | 25.04 | 25.11 | 454700.0 |
| 2015-11-11 | ABAC-DELISTED | Stock | 0.5804 | 0.66 | 0.5804 | 0.66 | 600.0 |
| 2015-11-11 | ABAX-DELISTED | Stock | 53.0 | 54.98 | 53.0 | 53.25 | 269999.0 |
| 2015-11-11 | ABB-DELISTED | Stock | 18.93 | 18.95 | 18.8 | 18.82 | 975746.0 |
| 2015-11-11 | ABBNY-DELISTED | Stock | 18.93 | 18.95 | 18.8 | 18.82 | 1012537.0 |
| 2015-11-11 | ABBV | Stock | 62.2 | 62.27 | 60.57 | 60.86 | 8212500.0 |
| 2015-11-11 | ABC-DELISTED | Stock | 99.41 | 99.64 | 98.15 | 98.21 | 1270248.0 |
| 2015-11-11 | ABCB | Stock | 33.81 | 33.97 | 33.15 | 33.26 | 95500.0 |
| 2015-11-11 | ABCD-DELISTED | Stock | 5.05 | 5.22 | 4.99 | 5.15 | 28935.0 |
| 2015-11-11 | ABCO-DELISTED | Stock | 53.31 | 53.51 | 52.018 | 53.2 | 188428.0 |
| 2015-11-11 | ABCW-DELISTED | Stock | 42.0 | 42.09 | 41.79 | 41.86 | 7664.0 |
| 2015-11-11 | ABDC-DELISTED | Stock | 12.02 | 12.39 | 11.81 | 12.14 | 27677.0 |
| 2015-11-11 | ABE-DELISTED | Stock | 11.31 | 11.314 | 11.31 | 11.314 | 1028.0 |
| 2015-11-11 | ABEO | Stock | 112.0 | 112.75 | 106.5 | 106.5 | 1632.0 |
| 2015-11-11 | ABEOW-DELISTED | Stock | 1.73 | 1.73 | 1.73 | 1.73 | 300.0 |
| 2015-11-11 | ABEV | Stock | 5.06 | 5.06 | 4.92 | 5.02 | 14747800.0 |
| 2015-11-11 | ABG | Stock | 76.84 | 77.34 | 75.72 | 75.75 | 518100.0 |
| 2015-11-11 | ABGB-DELISTED | Stock | 5.51 | 5.52 | 5.43 | 5.43 | 11005.0 |
> showing 50 of 6,585 rows — these rows as CSV