PREVIEW / etf_daily / 2001-05-08
file: by_date/etf_daily/2001/2001-05-08.parquet size: 8 KB rows: 98
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 |
|---|---|---|---|---|---|---|---|
| 2001-05-08 | SPY | ETF | 126.86 | 127.1 | 125.56 | 126.18 | 6952600.0 |
| 2001-05-08 | QQQ | ETF | 48.3 | 48.35 | 46.99 | 48.2 | 56970700.0 |
| 2001-05-08 | IWM | ETF | 49.05 | 49.25 | 48.525 | 49.0 | 437800.0 |
| 2001-05-08 | DIA | ETF | 109.64 | 109.64 | 108.2 | 108.81 | 3099900.0 |
| 2001-05-08 | BBH | ETF | 42.3333 | 42.6633 | 41.5167 | 42.4533 | 2723700.0 |
| 2001-05-08 | BITS | ETF | 8.36 | 8.4 | 7.76 | 8.24 | 6950.0 |
| 2001-05-08 | BOSS | ETF | 28.9 | 28.9 | 28.4 | 28.4 | 300.0 |
| 2001-05-08 | CEF | ETF | 3.1 | 3.1 | 3.1 | 3.1 | 17000.0 |
| 2001-05-08 | CHB | ETF | 9.03 | 9.03 | 8.4 | 8.5 | 142200.0 |
| 2001-05-08 | CNXT | ETF | 10.51 | 11.8 | 10.43 | 11.2 | 2675970.0 |
| 2001-05-08 | CSB | ETF | 1.88999998569489 | 1.89999997615814 | 1.88999998569489 | 1.88999998569489 | 100000.0 |
| 2001-05-08 | DGT | ETF | 74.6 | 74.6 | 74.6 | 74.6 | 100.0 |
| 2001-05-08 | EWA | ETF | 9.61 | 9.61 | 9.52 | 9.52 | 7000.0 |
| 2001-05-08 | EWC | ETF | 12.0 | 12.0 | 11.99 | 12.0 | 4400.0 |
| 2001-05-08 | EWD | ETF | 15.0 | 15.15 | 14.9 | 15.15 | 4000.0 |
| 2001-05-08 | EWG | ETF | 17.33 | 17.44 | 17.3 | 17.32 | 45200.0 |
| 2001-05-08 | EWH | ETF | 10.82 | 10.85 | 10.77 | 10.85 | 16600.0 |
| 2001-05-08 | EWI | ETF | 39.4 | 39.78 | 39.4 | 39.78 | 3450.0 |
| 2001-05-08 | EWJ | ETF | 45.8 | 45.96 | 45.6 | 45.92 | 96125.0 |
| 2001-05-08 | EWK | ETF | 11.11 | 11.11 | 11.11 | 11.11 | 1000.0 |
| 2001-05-08 | EWL | ETF | 14.25 | 14.45 | 14.25 | 14.38 | 15800.0 |
| 2001-05-08 | EWM | ETF | 16.64 | 16.64 | 16.24 | 16.28 | 7900.0 |
| 2001-05-08 | EWN | ETF | 20.25 | 20.29 | 20.25 | 20.25 | 900.0 |
| 2001-05-08 | EWP | ETF | 23.65 | 23.78 | 23.55 | 23.62 | 5400.0 |
| 2001-05-08 | EWQ | ETF | 21.89 | 21.9 | 21.75 | 21.8 | 14800.0 |
| 2001-05-08 | EWS | ETF | 10.98 | 10.98 | 10.84 | 10.86 | 7000.0 |
| 2001-05-08 | EWT | ETF | 22.36 | 22.36 | 21.54 | 21.96 | 477800.0 |
| 2001-05-08 | EWU | ETF | 32.98 | 33.16 | 32.8 | 32.84 | 22650.0 |
| 2001-05-08 | EWW | ETF | 15.6 | 15.65 | 15.25 | 15.27 | 63300.0 |
| 2001-05-08 | EWY | ETF | 14.24 | 14.52 | 14.24 | 14.52 | 2800.0 |
| 2001-05-08 | EWZ | ETF | 15.25 | 15.25 | 15.0 | 15.0 | 85100.0 |
| 2001-05-08 | EZU | ETF | 32.475 | 32.9 | 32.35 | 32.725 | 23600.0 |
| 2001-05-08 | FCTR | ETF | 16.0 | 16.0 | 15.74 | 15.79 | 12700.0 |
| 2001-05-08 | FMAR | ETF | 6.85 | 7.0 | 6.85 | 7.0 | 2100.0 |
| 2001-05-08 | GLDB | ETF | 7.03 | 7.03 | 6.95 | 7.0 | 104100.0 |
| 2001-05-08 | GSIG | ETF | 10.09 | 10.29 | 10.0 | 10.14 | 160200.0 |
| 2001-05-08 | IBB | ETF | 30.9 | 30.95 | 30.3 | 30.7833 | 16500.0 |
| 2001-05-08 | ICF | ETF | 19.7 | 19.7375 | 19.5925 | 19.725 | 94800.0 |
| 2001-05-08 | IDU | ETF | 41.615 | 41.615 | 41.125 | 41.175 | 3800.0 |
| 2001-05-08 | IEV | ETF | 33.875 | 34.025 | 33.5 | 33.84 | 16600.0 |
| 2001-05-08 | IGLD | ETF | 93.0 | 96.0 | 91.0 | 91.0 | 500.0 |
| 2001-05-08 | IGM | ETF | 10.6167 | 10.6167 | 10.4667 | 10.5667 | 22200.0 |
| 2001-05-08 | IJH | ETF | 10.3 | 10.31 | 10.202 | 10.247 | 353000.0 |
| 2001-05-08 | IJJ | ETF | 22.555 | 22.5625 | 22.375 | 22.515 | 69600.0 |
| 2001-05-08 | IJK | ETF | 14.625 | 14.625 | 14.4212 | 14.5025 | 69600.0 |
| 2001-05-08 | IJR | ETF | 18.3667 | 18.4017 | 18.2167 | 18.3983 | 486000.0 |
| 2001-05-08 | IJS | ETF | 20.305 | 20.4 | 20.1675 | 20.4 | 48800.0 |
| 2001-05-08 | IJT | ETF | 18.7875 | 18.7875 | 18.6325 | 18.75 | 52000.0 |
| 2001-05-08 | IOO | ETF | 33.5 | 33.5 | 33.25 | 33.25 | 5600.0 |
| 2001-05-08 | IUSG | ETF | 23.47 | 23.47 | 23.25 | 23.36 | 2800.0 |
> showing 50 of 98 rows — these rows as CSV