PREVIEW / etf_daily / 2000-11-10
file: by_date/etf_daily/2000/2000-11-10.parquet size: 8 KB rows: 88
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 |
|---|---|---|---|---|---|---|---|
| 2000-11-10 | SPY | ETF | 139.0 | 139.4688 | 136.5312 | 136.625 | 8569500.0 |
| 2000-11-10 | QQQ | ETF | 74.25 | 75.6875 | 71.75 | 71.75 | 49232600.0 |
| 2000-11-10 | IWM | ETF | 49.375 | 49.375 | 48.0 | 48.0 | 189000.0 |
| 2000-11-10 | DIA | ETF | 107.5938 | 107.8438 | 106.0 | 106.125 | 1602200.0 |
| 2000-11-10 | BBH | ETF | 59.875 | 60.9375 | 59.5833 | 59.625 | 2325000.0 |
| 2000-11-10 | BITS | ETF | 11.0 | 12.25 | 10.75 | 10.75 | 4775.0 |
| 2000-11-10 | CEF | ETF | 2.9375 | 3.0 | 2.9375 | 3.0 | 8400.0 |
| 2000-11-10 | CHB | ETF | 3.56 | 3.63 | 3.25 | 3.44 | 57000.0 |
| 2000-11-10 | CNXT | ETF | 27.13 | 27.63 | 26.19 | 26.5 | 1952870.0 |
| 2000-11-10 | DGT | ETF | 82.3438 | 82.8125 | 82.3438 | 82.625 | 3400.0 |
| 2000-11-10 | EWA | ETF | 9.25 | 9.25 | 9.0625 | 9.0625 | 15600.0 |
| 2000-11-10 | EWC | ETF | 14.1875 | 14.1875 | 14.0 | 14.0 | 1100.0 |
| 2000-11-10 | EWD | ETF | 19.0 | 19.0 | 18.4375 | 18.4375 | 1600.0 |
| 2000-11-10 | EWG | ETF | 19.25 | 19.3125 | 19.0625 | 19.125 | 12500.0 |
| 2000-11-10 | EWH | ETF | 11.25 | 11.4375 | 11.25 | 11.25 | 20200.0 |
| 2000-11-10 | EWI | ETF | 44.5 | 44.5 | 44.0 | 44.0 | 1400.0 |
| 2000-11-10 | EWJ | ETF | 50.75 | 50.75 | 49.75 | 50.0 | 196400.0 |
| 2000-11-10 | EWK | ETF | 12.9375 | 12.9375 | 12.5625 | 12.5625 | 1500.0 |
| 2000-11-10 | EWL | ETF | 15.625 | 15.625 | 15.25 | 15.25 | 7400.0 |
| 2000-11-10 | EWM | ETF | 22.5 | 23.0 | 22.25 | 22.25 | 72825.0 |
| 2000-11-10 | EWN | ETF | 22.5625 | 22.5625 | 22.1875 | 22.1875 | 1200.0 |
| 2000-11-10 | EWO | ETF | 7.3125 | 7.3125 | 7.3125 | 7.3125 | 500.0 |
| 2000-11-10 | EWP | ETF | 23.0625 | 23.0625 | 22.5 | 22.5 | 1400.0 |
| 2000-11-10 | EWQ | ETF | 23.875 | 23.875 | 23.5625 | 23.5625 | 14400.0 |
| 2000-11-10 | EWS | ETF | 14.0 | 14.0 | 13.25 | 13.375 | 91150.0 |
| 2000-11-10 | EWT | ETF | 27.25 | 27.25 | 27.0 | 27.0 | 169400.0 |
| 2000-11-10 | EWU | ETF | 35.625 | 35.625 | 34.75 | 34.875 | 7150.0 |
| 2000-11-10 | EWW | ETF | 14.875 | 15.0 | 14.6875 | 14.75 | 14200.0 |
| 2000-11-10 | EWY | ETF | 15.0 | 15.0 | 15.0 | 15.0 | 8000.0 |
| 2000-11-10 | EZU | ETF | 35.4375 | 35.5 | 35.0625 | 35.3438 | 35400.0 |
| 2000-11-10 | FCTR | ETF | 14.75 | 14.875 | 14.625 | 14.75 | 5900.0 |
| 2000-11-10 | FMAR | ETF | 4.06 | 4.88 | 4.06 | 4.88 | 1700.0 |
| 2000-11-10 | GLDB | ETF | 4.5625 | 4.5625 | 4.4375 | 4.5625 | 39500.0 |
| 2000-11-10 | GSIG | ETF | 11.66 | 11.87 | 11.0 | 11.37 | 92400.0 |
| 2000-11-10 | IDU | ETF | 41.75 | 41.9062 | 41.6875 | 41.9062 | 7200.0 |
| 2000-11-10 | IEV | ETF | 36.6875 | 36.7812 | 36.5078 | 36.7422 | 9600.0 |
| 2000-11-10 | IGLD | ETF | 281.25 | 287.5 | 281.25 | 281.25 | 290.0 |
| 2000-11-10 | IJH | ETF | 10.2031 | 10.2109 | 10.0625 | 10.0734 | 924000.0 |
| 2000-11-10 | IJJ | ETF | 19.418 | 19.418 | 19.2461 | 19.3047 | 153600.0 |
| 2000-11-10 | IJK | ETF | 16.5469 | 16.5625 | 16.3281 | 16.3281 | 52800.0 |
| 2000-11-10 | IJR | ETF | 17.7839 | 17.7839 | 17.5 | 17.5 | 284400.0 |
| 2000-11-10 | IJS | ETF | 17.8828 | 17.8828 | 17.8828 | 17.8828 | 400.0 |
| 2000-11-10 | IJT | ETF | 20.2891 | 20.2891 | 19.8828 | 19.8828 | 12400.0 |
| 2000-11-10 | IUSG | ETF | 29.25 | 29.3203 | 29.25 | 29.3203 | 10400.0 |
| 2000-11-10 | IUSV | ETF | 24.8125 | 24.8125 | 24.7292 | 24.7292 | 19800.0 |
| 2000-11-10 | IVE | ETF | 63.3438 | 63.4062 | 62.75 | 62.75 | 6200.0 |
| 2000-11-10 | IVV | ETF | 138.7344 | 139.25 | 136.7812 | 136.7812 | 47200.0 |
| 2000-11-10 | IVW | ETF | 19.2656 | 19.2734 | 18.8516 | 18.8516 | 43600.0 |
| 2000-11-10 | IWB | ETF | 74.06 | 74.1 | 73.32 | 73.42 | 13800.0 |
| 2000-11-10 | IWD | ETF | 58.7656 | 58.9844 | 58.3125 | 58.3906 | 109300.0 |
> showing 50 of 88 rows — these rows as CSV