PREVIEW / etf_daily / 2000-12-11
file: by_date/etf_daily/2000/2000-12-11.parquet size: 8 KB rows: 92
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 |
|---|---|---|---|---|---|---|---|
| 2000-12-11 | SPY | ETF | 137.375 | 139.5625 | 136.7188 | 138.625 | 6405600.0 |
| 2000-12-11 | QQQ | ETF | 72.0586 | 74.7813 | 70.9531 | 74.375 | 51828700.0 |
| 2000-12-11 | IWM | ETF | 47.9688 | 48.7812 | 47.7812 | 48.7812 | 250800.0 |
| 2000-12-11 | DIA | ETF | 106.625 | 108.1875 | 106.625 | 107.5938 | 1062600.0 |
| 2000-12-11 | BBH | ETF | 59.375 | 62.6042 | 58.9583 | 61.8333 | 3800100.0 |
| 2000-12-11 | BITS | ETF | 7.875 | 8.125 | 7.0 | 8.125 | 16050.0 |
| 2000-12-11 | CEF | ETF | 3.125 | 3.125 | 3.125 | 3.125 | 3800.0 |
| 2000-12-11 | CHB | ETF | 3.25 | 3.31 | 3.13 | 3.31 | 82100.0 |
| 2000-12-11 | CNXT | ETF | 28.5 | 33.0 | 27.56 | 32.13 | 7849550.0 |
| 2000-12-11 | CSB | ETF | 1.0 | 1.0 | 1.0 | 1.0 | 2200.0 |
| 2000-12-11 | DGT | ETF | 81.5 | 82.375 | 81.375 | 82.25 | 4100.0 |
| 2000-12-11 | EWA | ETF | 9.5 | 9.5625 | 9.4375 | 9.5 | 15100.0 |
| 2000-12-11 | EWC | ETF | 14.75 | 14.75 | 14.5 | 14.5 | 19400.0 |
| 2000-12-11 | EWD | ETF | 19.0 | 19.5625 | 19.0 | 19.5625 | 3200.0 |
| 2000-12-11 | EWG | ETF | 19.1875 | 19.3125 | 19.0625 | 19.125 | 195400.0 |
| 2000-12-11 | EWH | ETF | 11.5 | 11.8125 | 11.5 | 11.8125 | 36400.0 |
| 2000-12-11 | EWI | ETF | 43.5 | 43.875 | 43.5 | 43.75 | 18750.0 |
| 2000-12-11 | EWJ | ETF | 48.25 | 48.75 | 48.0 | 48.75 | 88900.0 |
| 2000-12-11 | EWK | ETF | 12.1875 | 12.5625 | 12.1875 | 12.5 | 5600.0 |
| 2000-12-11 | EWL | ETF | 15.625 | 15.8125 | 15.625 | 15.75 | 5600.0 |
| 2000-12-11 | EWM | ETF | 22.0 | 22.0 | 22.0 | 22.0 | 6025.0 |
| 2000-12-11 | EWN | ETF | 22.25 | 22.4375 | 22.25 | 22.25 | 39200.0 |
| 2000-12-11 | EWO | ETF | 7.1875 | 7.1875 | 7.1875 | 7.1875 | 6400.0 |
| 2000-12-11 | EWP | ETF | 22.75 | 23.0625 | 22.75 | 23.0625 | 19600.0 |
| 2000-12-11 | EWQ | ETF | 23.625 | 23.75 | 23.625 | 23.75 | 100600.0 |
| 2000-12-11 | EWS | ETF | 13.625 | 14.0 | 13.625 | 14.0 | 10700.0 |
| 2000-12-11 | EWT | ETF | 23.125 | 23.25 | 23.0 | 23.25 | 37600.0 |
| 2000-12-11 | EWU | ETF | 36.0 | 36.375 | 35.75 | 36.375 | 140450.0 |
| 2000-12-11 | EWW | ETF | 14.1875 | 14.5625 | 14.1875 | 14.5 | 13100.0 |
| 2000-12-11 | EWY | ETF | 14.0 | 14.25 | 14.0 | 14.125 | 11100.0 |
| 2000-12-11 | EWZ | ETF | 16.1875 | 16.1875 | 16.1875 | 16.1875 | 3700.0 |
| 2000-12-11 | EZU | ETF | 36.1875 | 36.2188 | 36.0 | 36.1875 | 61200.0 |
| 2000-12-11 | FCTR | ETF | 13.125 | 14.0 | 13.125 | 14.0 | 17800.0 |
| 2000-12-11 | FMAR | ETF | 4.5 | 4.5 | 3.88 | 3.88 | 7200.0 |
| 2000-12-11 | GLDB | ETF | 4.3906 | 4.875 | 4.3125 | 4.6875 | 255300.0 |
| 2000-12-11 | GSIG | ETF | 10.28 | 10.75 | 9.87 | 10.31 | 239200.0 |
| 2000-12-11 | IDU | ETF | 41.625 | 41.625 | 41.5156 | 41.5156 | 600.0 |
| 2000-12-11 | IEV | ETF | 37.875 | 38.125 | 37.7812 | 38.125 | 27800.0 |
| 2000-12-11 | IGLD | ETF | 221.875 | 225.0 | 218.75 | 218.75 | 244.0 |
| 2000-12-11 | IJH | ETF | 10.5312 | 10.75 | 10.5312 | 10.6891 | 1184000.0 |
| 2000-12-11 | IJJ | ETF | 20.4844 | 20.75 | 20.4844 | 20.7188 | 38800.0 |
| 2000-12-11 | IJK | ETF | 16.9316 | 17.2812 | 16.9316 | 17.1856 | 659200.0 |
| 2000-12-11 | IJR | ETF | 17.6979 | 18.099 | 17.6979 | 18.099 | 343200.0 |
| 2000-12-11 | IJS | ETF | 18.25 | 18.3125 | 18.2422 | 18.3125 | 5200.0 |
| 2000-12-11 | IJT | ETF | 20.2422 | 20.4375 | 20.2422 | 20.4375 | 18800.0 |
| 2000-12-11 | IOO | ETF | 36.7344 | 36.8516 | 36.5781 | 36.5781 | 2200.0 |
| 2000-12-11 | IUSV | ETF | 24.7708 | 24.9479 | 24.7708 | 24.9479 | 3000.0 |
| 2000-12-11 | IVE | ETF | 62.5625 | 63.0 | 62.375 | 62.875 | 110500.0 |
| 2000-12-11 | IVV | ETF | 136.9844 | 139.3125 | 136.7031 | 138.6875 | 140900.0 |
| 2000-12-11 | IVW | ETF | 19.0938 | 19.3984 | 19.0781 | 19.3125 | 104800.0 |
> showing 50 of 92 rows — these rows as CSV