PREVIEW / etf_daily / 2001-05-07
file: by_date/etf_daily/2001/2001-05-07.parquet size: 8 KB rows: 96
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 |
|---|---|---|---|---|---|---|---|
| 2001-05-07 | SPY | ETF | 126.86 | 127.38 | 126.23 | 126.24 | 7185200.0 |
| 2001-05-07 | QQQ | ETF | 48.0 | 48.6 | 47.1 | 47.2 | 45562200.0 |
| 2001-05-07 | IWM | ETF | 49.3 | 49.5 | 48.7 | 48.75 | 269000.0 |
| 2001-05-07 | DIA | ETF | 109.45 | 110.03 | 108.95 | 109.22 | 2489400.0 |
| 2001-05-07 | BBH | ETF | 42.15 | 42.8733 | 41.7833 | 42.05 | 3542400.0 |
| 2001-05-07 | BITS | ETF | 8.4 | 8.4 | 7.6 | 8.0 | 8150.0 |
| 2001-05-07 | CEF | ETF | 3.13 | 3.15 | 3.11 | 3.11 | 14700.0 |
| 2001-05-07 | CHB | ETF | 8.7 | 9.05 | 8.6 | 9.02 | 54400.0 |
| 2001-05-07 | CNXT | ETF | 10.71 | 11.3 | 10.19 | 10.31 | 1874760.0 |
| 2001-05-07 | DGT | ETF | 74.85 | 74.85 | 74.85 | 74.85 | 200.0 |
| 2001-05-07 | EWA | ETF | 9.59 | 9.59 | 9.5 | 9.5 | 5600.0 |
| 2001-05-07 | EWC | ETF | 11.97 | 12.05 | 11.97 | 12.0 | 5200.0 |
| 2001-05-07 | EWD | ETF | 15.5 | 15.5 | 15.35 | 15.35 | 2000.0 |
| 2001-05-07 | EWG | ETF | 17.42 | 17.53 | 17.42 | 17.5 | 70600.0 |
| 2001-05-07 | EWH | ETF | 10.76 | 10.91 | 10.76 | 10.89 | 33800.0 |
| 2001-05-07 | EWI | ETF | 40.3 | 40.3 | 40.14 | 40.14 | 350.0 |
| 2001-05-07 | EWJ | ETF | 46.88 | 46.88 | 46.6 | 46.84 | 128175.0 |
| 2001-05-07 | EWK | ETF | 11.25 | 11.3 | 11.1 | 11.3 | 3300.0 |
| 2001-05-07 | EWL | ETF | 14.52 | 14.6 | 14.4 | 14.4 | 7800.0 |
| 2001-05-07 | EWM | ETF | 16.6 | 16.72 | 16.32 | 16.44 | 1600.0 |
| 2001-05-07 | EWN | ETF | 20.45 | 20.6 | 20.4 | 20.4 | 1500.0 |
| 2001-05-07 | EWO | ETF | 8.11 | 8.2 | 8.11 | 8.2 | 6900.0 |
| 2001-05-07 | EWP | ETF | 23.86 | 23.86 | 23.67 | 23.67 | 2200.0 |
| 2001-05-07 | EWQ | ETF | 21.87 | 21.95 | 21.83 | 21.83 | 2000.0 |
| 2001-05-07 | EWS | ETF | 11.08 | 11.1 | 10.9 | 11.04 | 5550.0 |
| 2001-05-07 | EWT | ETF | 21.88 | 22.2 | 21.88 | 21.94 | 11200.0 |
| 2001-05-07 | EWU | ETF | 33.02 | 33.36 | 32.88 | 32.98 | 4650.0 |
| 2001-05-07 | EWW | ETF | 15.42 | 15.55 | 15.26 | 15.49 | 16600.0 |
| 2001-05-07 | EWY | ETF | 14.82 | 14.82 | 14.55 | 14.55 | 1200.0 |
| 2001-05-07 | EWZ | ETF | 15.63 | 15.65 | 15.28 | 15.3 | 2100.0 |
| 2001-05-07 | EZU | ETF | 32.875 | 32.95 | 32.875 | 32.95 | 10600.0 |
| 2001-05-07 | FCTR | ETF | 16.19 | 16.19 | 15.88 | 15.97 | 17200.0 |
| 2001-05-07 | FMAR | ETF | 6.99 | 7.05 | 6.85 | 6.85 | 5500.0 |
| 2001-05-07 | GLDB | ETF | 6.95 | 7.03 | 6.9175 | 6.95 | 144000.0 |
| 2001-05-07 | GSIG | ETF | 10.4 | 10.4 | 9.88 | 9.9 | 223500.0 |
| 2001-05-07 | IBB | ETF | 30.6333 | 30.95 | 30.4167 | 30.6167 | 48600.0 |
| 2001-05-07 | ICF | ETF | 19.9025 | 19.9325 | 19.74 | 19.74 | 14400.0 |
| 2001-05-07 | IDU | ETF | 42.125 | 42.175 | 41.705 | 41.84 | 5000.0 |
| 2001-05-07 | IEV | ETF | 33.925 | 34.2 | 33.075 | 33.075 | 26200.0 |
| 2001-05-07 | IGLD | ETF | 88.0 | 95.0 | 88.0 | 92.0 | 66.0 |
| 2001-05-07 | IGM | ETF | 10.575 | 10.6583 | 10.4167 | 10.4683 | 53400.0 |
| 2001-05-07 | IJH | ETF | 10.345 | 10.371 | 10.24 | 10.24 | 145000.0 |
| 2001-05-07 | IJJ | ETF | 22.68 | 22.745 | 22.4775 | 22.4775 | 87200.0 |
| 2001-05-07 | IJK | ETF | 14.5688 | 14.6712 | 14.4862 | 14.4862 | 288800.0 |
| 2001-05-07 | IJR | ETF | 18.4133 | 18.4567 | 18.2417 | 18.2417 | 288000.0 |
| 2001-05-07 | IJS | ETF | 20.345 | 20.4225 | 20.25 | 20.25 | 38800.0 |
| 2001-05-07 | IJT | ETF | 18.7625 | 18.8375 | 18.73 | 18.7625 | 74400.0 |
| 2001-05-07 | IOO | ETF | 33.645 | 33.645 | 33.47 | 33.54 | 104600.0 |
| 2001-05-07 | IUSG | ETF | 23.5 | 23.525 | 23.23 | 23.245 | 5800.0 |
| 2001-05-07 | IUSV | ETF | 25.29 | 25.3233 | 25.1933 | 25.2067 | 36000.0 |
> showing 50 of 96 rows — these rows as CSV