PREVIEW / etf_daily / 2000-04-03
file: by_date/etf_daily/2000/2000-04-03.parquet size: 6 KB rows: 47
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 |
|---|---|---|---|---|---|---|---|
| 2000-04-03 | SPY | ETF | 150.125 | 151.25 | 148.6875 | 151.25 | 8508200.0 |
| 2000-04-03 | QQQ | ETF | 107.7656 | 109.125 | 100.75 | 102.9375 | 31551300.0 |
| 2000-04-03 | DIA | ETF | 109.3125 | 112.6875 | 109.125 | 112.6875 | 1411100.0 |
| 2000-04-03 | BBH | ETF | 55.8333 | 56.25 | 52.3333 | 53.3542 | 2024700.0 |
| 2000-04-03 | BITS | ETF | 50.0 | 53.75 | 47.0 | 48.25 | 47375.0 |
| 2000-04-03 | BOSS | ETF | 11.7 | 11.8 | 11.7 | 11.8 | 900.0 |
| 2000-04-03 | CEF | ETF | 3.5 | 3.5 | 3.4375 | 3.4375 | 9900.0 |
| 2000-04-03 | CHB | ETF | 6.0 | 6.13 | 5.94 | 6.13 | 372800.0 |
| 2000-04-03 | CNXT | ETF | 72.81 | 73.87 | 65.75 | 67.19 | 3913240.0 |
| 2000-04-03 | EWA | ETF | 10.25 | 10.375 | 10.125 | 10.375 | 17700.0 |
| 2000-04-03 | EWC | ETF | 18.25 | 18.5 | 18.25 | 18.4375 | 4000.0 |
| 2000-04-03 | EWD | ETF | 33.8125 | 34.0 | 33.125 | 33.25 | 4800.0 |
| 2000-04-03 | EWG | ETF | 26.5 | 26.625 | 26.3125 | 26.625 | 61900.0 |
| 2000-04-03 | EWH | ETF | 13.375 | 13.375 | 13.125 | 13.25 | 58800.0 |
| 2000-04-03 | EWI | ETF | 49.0 | 49.0 | 48.125 | 48.625 | 3450.0 |
| 2000-04-03 | EWJ | ETF | 64.75 | 65.25 | 64.75 | 65.25 | 148450.0 |
| 2000-04-03 | EWK | ETF | 12.75 | 13.0 | 12.75 | 13.0 | 28000.0 |
| 2000-04-03 | EWL | ETF | 15.625 | 15.6875 | 15.5 | 15.6875 | 5500.0 |
| 2000-04-03 | EWM | ETF | 27.75 | 27.75 | 27.0 | 27.0 | 14200.0 |
| 2000-04-03 | EWN | ETF | 23.75 | 23.75 | 23.5 | 23.625 | 2200.0 |
| 2000-04-03 | EWO | ETF | 7.875 | 7.9375 | 7.875 | 7.9375 | 14800.0 |
| 2000-04-03 | EWP | ETF | 28.4375 | 28.4375 | 28.1875 | 28.375 | 8500.0 |
| 2000-04-03 | EWQ | ETF | 27.4375 | 27.4375 | 26.9375 | 27.1875 | 53500.0 |
| 2000-04-03 | EWS | ETF | 14.25 | 14.5 | 14.0 | 14.0 | 53600.0 |
| 2000-04-03 | EWU | ETF | 40.875 | 40.875 | 40.25 | 40.75 | 32200.0 |
| 2000-04-03 | EWW | ETF | 18.4375 | 18.4375 | 17.875 | 17.875 | 20300.0 |
| 2000-04-03 | FCTR | ETF | 13.0 | 13.0 | 12.4375 | 12.75 | 21600.0 |
| 2000-04-03 | FMAR | ETF | 6.38 | 6.38 | 5.75 | 5.75 | 500.0 |
| 2000-04-03 | GLDB | ETF | 6.625 | 6.875 | 6.5625 | 6.625 | 67800.0 |
| 2000-04-03 | GSIG | ETF | 16.84 | 17.37 | 16.12 | 16.44 | 506300.0 |
| 2000-04-03 | IGLD | ETF | 2053.125 | 2200.0 | 2000.0 | 2025.0 | 1945.0 |
| 2000-04-03 | KTEC | ETF | 9.4375 | 9.75 | 8.875 | 8.875 | 18100.0 |
| 2000-04-03 | MDY | ETF | 91.125 | 91.3125 | 87.7812 | 87.875 | 830500.0 |
| 2000-04-03 | MIG | ETF | 5.25 | 5.5 | 5.25 | 5.375 | 19900.0 |
| 2000-04-03 | PPH | ETF | 43.125 | 44.8125 | 43.125 | 44.8125 | 280400.0 |
| 2000-04-03 | SFY | ETF | 18.0 | 19.25 | 18.0 | 18.6875 | 543500.0 |
| 2000-04-03 | TDSC | ETF | 5.155 | 5.28 | 4.97 | 5.19 | 65600.0 |
| 2000-04-03 | TINY | ETF | 14.5 | 15.75 | 13.44 | 13.56 | 377700.0 |
| 2000-04-03 | XLB | ETF | 11.7188 | 11.8984 | 11.6875 | 11.8984 | 229400.0 |
| 2000-04-03 | XLE | ETF | 14.75 | 14.9062 | 14.6953 | 14.9062 | 281400.0 |
| 2000-04-03 | XLF | ETF | 20.131 | 20.6641 | 20.0295 | 20.6641 | 539917.0 |
| 2000-04-03 | XLI | ETF | 29.3125 | 29.4062 | 29.0781 | 29.3281 | 39400.0 |
| 2000-04-03 | XLK | ETF | 29.9062 | 29.9062 | 28.625 | 29.0 | 5290000.0 |
| 2000-04-03 | XLP | ETF | 21.625 | 22.1875 | 21.3594 | 22.1875 | 76600.0 |
| 2000-04-03 | XLU | ETF | 13.3203 | 13.4844 | 13.211 | 13.4531 | 161800.0 |
| 2000-04-03 | XLV | ETF | 30.9219 | 30.9219 | 30.6562 | 30.6562 | 11200.0 |
| 2000-04-03 | XLY | ETF | 14.8281 | 15.1484 | 14.8281 | 15.0703 | 82000.0 |
> showing 47 of 47 rows — these rows as CSV