PREVIEW / etf_daily / 2000-11-03
file: by_date/etf_daily/2000/2000-11-03.parquet size: 8 KB rows: 90
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 |
|---|---|---|---|---|---|---|---|
| 2000-11-03 | SPY | ETF | 143.4688 | 143.75 | 142.375 | 142.7812 | 5187100.0 |
| 2000-11-03 | QQQ | ETF | 82.875 | 83.9375 | 81.6406 | 83.0625 | 29837100.0 |
| 2000-11-03 | IWM | ETF | 50.7969 | 50.8125 | 50.375 | 50.6562 | 224200.0 |
| 2000-11-03 | DIA | ETF | 109.0 | 109.0 | 107.5781 | 108.2188 | 1663700.0 |
| 2000-11-03 | BBH | ETF | 64.2083 | 65.0 | 62.5625 | 62.875 | 3600900.0 |
| 2000-11-03 | BITS | ETF | 12.75 | 13.25 | 11.75 | 13.0 | 3250.0 |
| 2000-11-03 | CEF | ETF | 3.0 | 3.0 | 2.9375 | 2.9375 | 9600.0 |
| 2000-11-03 | CHB | ETF | 3.25 | 3.31 | 3.06 | 3.13 | 79900.0 |
| 2000-11-03 | CNXT | ETF | 30.91 | 30.91 | 28.85 | 30.09 | 5145290.0 |
| 2000-11-03 | CSB | ETF | 1.14999997615814 | 1.14999997615814 | 1.14999997615814 | 1.14999997615814 | 3300.0 |
| 2000-11-03 | DGT | ETF | 84.4688 | 84.4688 | 84.4688 | 84.4688 | 500.0 |
| 2000-11-03 | EWA | ETF | 9.125 | 9.25 | 9.125 | 9.1875 | 18400.0 |
| 2000-11-03 | EWC | ETF | 15.0625 | 15.125 | 14.875 | 15.0625 | 24700.0 |
| 2000-11-03 | EWD | ETF | 20.5 | 20.6875 | 20.375 | 20.625 | 5100.0 |
| 2000-11-03 | EWG | ETF | 19.875 | 19.9375 | 19.6875 | 19.9375 | 33400.0 |
| 2000-11-03 | EWH | ETF | 11.8125 | 11.8125 | 11.6875 | 11.8125 | 19200.0 |
| 2000-11-03 | EWI | ETF | 44.5 | 44.625 | 44.5 | 44.625 | 10250.0 |
| 2000-11-03 | EWJ | ETF | 51.5 | 52.25 | 51.5 | 52.25 | 45950.0 |
| 2000-11-03 | EWK | ETF | 13.0625 | 13.0625 | 13.0625 | 13.0625 | 500.0 |
| 2000-11-03 | EWL | ETF | 15.3125 | 15.5625 | 15.3125 | 15.5625 | 9500.0 |
| 2000-11-03 | EWM | ETF | 22.5 | 23.5 | 22.5 | 23.5 | 125400.0 |
| 2000-11-03 | EWN | ETF | 22.5 | 22.75 | 22.5 | 22.75 | 4700.0 |
| 2000-11-03 | EWO | ETF | 7.3125 | 7.3125 | 7.3125 | 7.3125 | 200.0 |
| 2000-11-03 | EWP | ETF | 24.0 | 24.0625 | 24.0 | 24.0 | 20400.0 |
| 2000-11-03 | EWQ | ETF | 24.75 | 24.8125 | 24.5 | 24.8125 | 84600.0 |
| 2000-11-03 | EWS | ETF | 14.125 | 14.25 | 14.125 | 14.125 | 24200.0 |
| 2000-11-03 | EWT | ETF | 27.25 | 27.25 | 26.25 | 26.5 | 4550.0 |
| 2000-11-03 | EWU | ETF | 36.0 | 36.125 | 35.625 | 36.125 | 75700.0 |
| 2000-11-03 | EWW | ETF | 15.5625 | 15.5625 | 15.0625 | 15.1875 | 28300.0 |
| 2000-11-03 | EWY | ETF | 15.3125 | 15.3125 | 15.1875 | 15.1875 | 11400.0 |
| 2000-11-03 | EWZ | ETF | 16.25 | 16.25 | 15.75 | 16.0 | 1800.0 |
| 2000-11-03 | EZU | ETF | 36.5938 | 36.6562 | 36.5 | 36.5 | 8400.0 |
| 2000-11-03 | FCTR | ETF | 15.0 | 15.25 | 14.9375 | 15.125 | 4400.0 |
| 2000-11-03 | FMAR | ETF | 4.38 | 4.81 | 4.38 | 4.81 | 4900.0 |
| 2000-11-03 | GLDB | ETF | 4.5 | 4.625 | 4.4688 | 4.5938 | 69100.0 |
| 2000-11-03 | GSIG | ETF | 13.0 | 13.31 | 12.25 | 13.31 | 836300.0 |
| 2000-11-03 | IDU | ETF | 41.75 | 41.8906 | 40.8594 | 40.8594 | 4600.0 |
| 2000-11-03 | IEV | ETF | 37.25 | 37.25 | 36.875 | 37.125 | 37800.0 |
| 2000-11-03 | IGLD | ETF | 287.5 | 300.0 | 278.125 | 281.25 | 911.0 |
| 2000-11-03 | IJH | ETF | 10.6 | 10.6516 | 10.5453 | 10.6063 | 634000.0 |
| 2000-11-03 | IJJ | ETF | 19.5586 | 19.5586 | 19.5078 | 19.5078 | 9600.0 |
| 2000-11-03 | IJK | ETF | 17.6602 | 17.8164 | 17.623 | 17.7402 | 96000.0 |
| 2000-11-03 | IJR | ETF | 18.3281 | 18.4167 | 18.2917 | 18.4167 | 186000.0 |
| 2000-11-03 | IJS | ETF | 18.2969 | 18.2969 | 18.2461 | 18.2461 | 4800.0 |
| 2000-11-03 | IJT | ETF | 21.3047 | 21.4961 | 21.3047 | 21.4219 | 210000.0 |
| 2000-11-03 | IUSG | ETF | 31.3906 | 31.3906 | 31.3438 | 31.3438 | 6800.0 |
| 2000-11-03 | IUSV | ETF | 24.9115 | 25.0 | 24.901 | 24.901 | 9000.0 |
| 2000-11-03 | IVE | ETF | 63.625 | 63.75 | 63.375 | 63.7188 | 58900.0 |
| 2000-11-03 | IVV | ETF | 143.125 | 143.625 | 142.5 | 142.875 | 157100.0 |
| 2000-11-03 | IVW | ETF | 20.3281 | 20.3516 | 20.1328 | 20.2812 | 145200.0 |
> showing 50 of 90 rows — these rows as CSV