PREVIEW / etf_daily / 2000-10-03
file: by_date/etf_daily/2000/2000-10-03.parquet size: 8 KB rows: 84
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 |
|---|---|---|---|---|---|---|---|
| 2000-10-03 | SPY | ETF | 144.5312 | 145.75 | 142.2812 | 142.5 | 9347200.0 |
| 2000-10-03 | QQQ | ETF | 88.0625 | 88.8125 | 83.2656 | 84.0 | 35731200.0 |
| 2000-10-03 | IWM | ETF | 51.5859 | 51.5859 | 50.2266 | 50.2266 | 151000.0 |
| 2000-10-03 | DIA | ETF | 107.4062 | 108.7812 | 107.0 | 107.0312 | 2242400.0 |
| 2000-10-03 | BBH | ETF | 62.6667 | 63.1667 | 60.6875 | 60.875 | 3506700.0 |
| 2000-10-03 | BITS | ETF | 14.25 | 15.0 | 13.5 | 14.0 | 5675.0 |
| 2000-10-03 | CEF | ETF | 3.3125 | 3.3125 | 3.25 | 3.25 | 100600.0 |
| 2000-10-03 | CHB | ETF | 3.75 | 4.0 | 3.75 | 3.88 | 156200.0 |
| 2000-10-03 | CNXT | ETF | 40.06 | 40.63 | 35.75 | 36.06 | 8003230.0 |
| 2000-10-03 | CSB | ETF | 1.20000004768372 | 1.20000004768372 | 1.10000002384186 | 1.10000002384186 | 2000.0 |
| 2000-10-03 | DGT | ETF | 85.3125 | 85.3125 | 85.3125 | 85.3125 | 5000.0 |
| 2000-10-03 | EWA | ETF | 9.5 | 9.5 | 9.5 | 9.5 | 13600.0 |
| 2000-10-03 | EWC | ETF | 16.1875 | 16.3125 | 16.125 | 16.125 | 5000.0 |
| 2000-10-03 | EWD | ETF | 22.25 | 22.25 | 22.0 | 22.0 | 16900.0 |
| 2000-10-03 | EWG | ETF | 19.375 | 19.625 | 19.25 | 19.375 | 16500.0 |
| 2000-10-03 | EWH | ETF | 12.0 | 12.25 | 12.0 | 12.125 | 90800.0 |
| 2000-10-03 | EWI | ETF | 42.25 | 43.0 | 42.25 | 42.875 | 3600.0 |
| 2000-10-03 | EWJ | ETF | 53.5 | 54.0 | 53.0 | 53.75 | 63425.0 |
| 2000-10-03 | EWK | ETF | 12.8125 | 12.875 | 12.6875 | 12.8125 | 35500.0 |
| 2000-10-03 | EWL | ETF | 15.0625 | 15.3125 | 15.0625 | 15.1875 | 26600.0 |
| 2000-10-03 | EWM | ETF | 20.5 | 21.0 | 20.5 | 21.0 | 22225.0 |
| 2000-10-03 | EWN | ETF | 22.5625 | 22.75 | 22.5 | 22.625 | 18900.0 |
| 2000-10-03 | EWO | ETF | 7.5625 | 7.9375 | 7.5625 | 7.8125 | 57800.0 |
| 2000-10-03 | EWP | ETF | 24.6875 | 24.875 | 24.625 | 24.75 | 20300.0 |
| 2000-10-03 | EWQ | ETF | 24.875 | 25.125 | 24.875 | 25.0625 | 6900.0 |
| 2000-10-03 | EWS | ETF | 13.5 | 13.5 | 13.375 | 13.5 | 28850.0 |
| 2000-10-03 | EWT | ETF | 27.0 | 27.0 | 27.0 | 27.0 | 50.0 |
| 2000-10-03 | EWU | ETF | 35.25 | 35.75 | 35.25 | 35.625 | 7750.0 |
| 2000-10-03 | EWW | ETF | 15.0625 | 15.1875 | 14.9375 | 14.9375 | 35000.0 |
| 2000-10-03 | EWY | ETF | 15.25 | 15.5 | 15.25 | 15.3125 | 1100.0 |
| 2000-10-03 | EWZ | ETF | 17.5625 | 17.5625 | 17.5625 | 17.5625 | 5100.0 |
| 2000-10-03 | EZU | ETF | 36.7812 | 36.7812 | 36.5625 | 36.75 | 21800.0 |
| 2000-10-03 | FCTR | ETF | 14.25 | 14.4375 | 14.25 | 14.25 | 38000.0 |
| 2000-10-03 | FMAR | ETF | 5.19 | 5.19 | 5.0 | 5.0 | 700.0 |
| 2000-10-03 | GLDB | ETF | 4.9375 | 4.9688 | 4.875 | 4.9375 | 36400.0 |
| 2000-10-03 | GSIG | ETF | 15.44 | 16.5 | 15.37 | 16.39 | 460800.0 |
| 2000-10-03 | IDU | ETF | 43.6562 | 43.9375 | 42.8203 | 42.8203 | 232400.0 |
| 2000-10-03 | IEV | ETF | 38.6172 | 38.625 | 38.6172 | 38.625 | 5800.0 |
| 2000-10-03 | IGLD | ETF | 537.5 | 543.75 | 537.5 | 537.5 | 517.0 |
| 2000-10-03 | IJH | ETF | 10.7094 | 10.7141 | 10.4469 | 10.4469 | 1083000.0 |
| 2000-10-03 | IJJ | ETF | 19.5781 | 19.5977 | 19.4375 | 19.4375 | 21200.0 |
| 2000-10-03 | IJK | ETF | 17.875 | 17.9492 | 17.5 | 17.5 | 12800.0 |
| 2000-10-03 | IJR | ETF | 17.8333 | 17.9714 | 17.6146 | 17.625 | 136200.0 |
| 2000-10-03 | IJS | ETF | 17.8984 | 17.9336 | 17.7344 | 17.7344 | 480000.0 |
| 2000-10-03 | IJT | ETF | 20.918 | 20.918 | 20.4961 | 20.4961 | 9600.0 |
| 2000-10-03 | IUSV | ETF | 24.8385 | 24.8385 | 24.8385 | 24.8385 | 600.0 |
| 2000-10-03 | IVE | ETF | 63.4062 | 64.0312 | 63.3906 | 63.5781 | 55000.0 |
| 2000-10-03 | IVV | ETF | 144.6094 | 145.7031 | 142.4062 | 142.4062 | 134300.0 |
| 2000-10-03 | IVW | ETF | 20.7852 | 20.875 | 20.25 | 20.25 | 22400.0 |
| 2000-10-03 | IWB | ETF | 77.08 | 77.97 | 76.5 | 76.5 | 7000.0 |
> showing 50 of 84 rows — these rows as CSV