PREVIEW / etf_daily / 2001-02-16
file: by_date/etf_daily/2001/2001-02-16.parquet size: 8 KB rows: 93
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 |
|---|---|---|---|---|---|---|---|
| 2001-02-16 | SPY | ETF | 131.0 | 131.29 | 129.3 | 130.4 | 6434900.0 |
| 2001-02-16 | QQQ | ETF | 55.96 | 56.87 | 54.53 | 55.13 | 66779700.0 |
| 2001-02-16 | IWM | ETF | 49.55 | 50.2 | 49.45 | 49.605 | 675400.0 |
| 2001-02-16 | DIA | ETF | 107.78 | 108.54 | 107.21 | 108.15 | 1561500.0 |
| 2001-02-16 | BBH | ETF | 48.5 | 49.9 | 48.3367 | 48.56 | 1927200.0 |
| 2001-02-16 | BITS | ETF | 11.625 | 11.625 | 11.0 | 11.25 | 5850.0 |
| 2001-02-16 | CEF | ETF | 3.05 | 3.12 | 3.05 | 3.06 | 14600.0 |
| 2001-02-16 | CHB | ETF | 5.93 | 5.99 | 5.77 | 5.9 | 82700.0 |
| 2001-02-16 | CNXT | ETF | 17.0 | 17.37 | 16.06 | 16.86 | 2906320.0 |
| 2001-02-16 | CSB | ETF | 1.39999997615814 | 1.5 | 1.39999997615814 | 1.45000004768372 | 39500.0 |
| 2001-02-16 | DGT | ETF | 75.6 | 75.8 | 75.6 | 75.8 | 500.0 |
| 2001-02-16 | EWA | ETF | 9.3 | 9.3 | 9.25 | 9.25 | 3000.0 |
| 2001-02-16 | EWC | ETF | 12.02 | 12.55 | 12.02 | 12.5 | 245500.0 |
| 2001-02-16 | EWD | ETF | 17.3 | 17.38 | 17.0 | 17.0 | 6500.0 |
| 2001-02-16 | EWG | ETF | 19.13 | 19.13 | 18.8 | 19.0 | 57300.0 |
| 2001-02-16 | EWH | ETF | 11.75 | 11.85 | 11.62 | 11.79 | 32100.0 |
| 2001-02-16 | EWI | ETF | 42.2 | 42.3 | 42.0 | 42.0 | 3500.0 |
| 2001-02-16 | EWJ | ETF | 42.4 | 42.52 | 41.8 | 42.0 | 96125.0 |
| 2001-02-16 | EWK | ETF | 12.79 | 12.79 | 12.6 | 12.6 | 35100.0 |
| 2001-02-16 | EWL | ETF | 15.8 | 15.8 | 15.53 | 15.65 | 9500.0 |
| 2001-02-16 | EWM | ETF | 20.8 | 20.8 | 20.8 | 20.8 | 1825.0 |
| 2001-02-16 | EWN | ETF | 21.75 | 22.0 | 21.75 | 21.95 | 3700.0 |
| 2001-02-16 | EWO | ETF | 8.2 | 8.35 | 8.2 | 8.35 | 10600.0 |
| 2001-02-16 | EWP | ETF | 24.7 | 24.7 | 24.45 | 24.55 | 157000.0 |
| 2001-02-16 | EWQ | ETF | 22.75 | 22.84 | 22.7 | 22.84 | 32200.0 |
| 2001-02-16 | EWS | ETF | 13.24 | 13.24 | 13.1 | 13.12 | 8700.0 |
| 2001-02-16 | EWT | ETF | 26.0 | 26.0 | 25.2 | 25.32 | 6400.0 |
| 2001-02-16 | EWU | ETF | 33.86 | 34.26 | 33.62 | 33.94 | 15450.0 |
| 2001-02-16 | EWW | ETF | 15.0 | 15.0 | 14.7 | 14.9 | 6500.0 |
| 2001-02-16 | EWY | ETF | 15.13 | 15.17 | 14.65 | 14.65 | 17800.0 |
| 2001-02-16 | EWZ | ETF | 17.51 | 17.51 | 17.01 | 17.34 | 107900.0 |
| 2001-02-16 | EZU | ETF | 34.0469 | 34.3984 | 33.9609 | 34.375 | 13400.0 |
| 2001-02-16 | FCTR | ETF | 15.9844 | 15.9844 | 15.25 | 15.4375 | 14000.0 |
| 2001-02-16 | FMAR | ETF | 6.34 | 6.34 | 6.34 | 6.34 | 200.0 |
| 2001-02-16 | GLDB | ETF | 7.125 | 7.125 | 6.75 | 6.9375 | 153700.0 |
| 2001-02-16 | GSIG | ETF | 10.75 | 10.94 | 10.31 | 10.94 | 83400.0 |
| 2001-02-16 | IBB | ETF | 32.4688 | 32.8177 | 32.099 | 32.25 | 24300.0 |
| 2001-02-16 | ICF | ETF | 19.5625 | 19.6094 | 19.4062 | 19.6094 | 2000.0 |
| 2001-02-16 | IDU | ETF | 41.625 | 41.775 | 41.625 | 41.775 | 5600.0 |
| 2001-02-16 | IEV | ETF | 35.0 | 35.49 | 35.0 | 35.4 | 95800.0 |
| 2001-02-16 | IGLD | ETF | 256.25 | 262.5 | 231.25 | 256.25 | 171.0 |
| 2001-02-16 | IJH | ETF | 10.348 | 10.426 | 10.313 | 10.38 | 78000.0 |
| 2001-02-16 | IJJ | ETF | 22.2 | 22.34 | 22.1425 | 22.25 | 62400.0 |
| 2001-02-16 | IJK | ETF | 14.9712 | 15.0875 | 14.9712 | 15.0875 | 63200.0 |
| 2001-02-16 | IJR | ETF | 18.9167 | 19.025 | 18.7233 | 18.7917 | 441600.0 |
| 2001-02-16 | IJS | ETF | 21.0 | 21.0625 | 20.775 | 20.875 | 231600.0 |
| 2001-02-16 | IJT | ETF | 19.25 | 19.39 | 19.12 | 19.215 | 39200.0 |
| 2001-02-16 | IOO | ETF | 34.0 | 34.1953 | 33.8438 | 34.1406 | 5000.0 |
| 2001-02-16 | IUSV | ETF | 25.43 | 25.43 | 25.2267 | 25.34 | 11400.0 |
| 2001-02-16 | IVE | ETF | 64.26 | 64.51 | 64.05 | 64.24 | 46600.0 |
> showing 50 of 93 rows — these rows as CSV