PREVIEW / etf_daily / 2001-05-11
file: by_date/etf_daily/2001/2001-05-11.parquet size: 8 KB rows: 94
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 |
|---|---|---|---|---|---|---|---|
| 2001-05-11 | SPY | ETF | 126.0 | 126.49 | 124.4 | 125.15 | 7734400.0 |
| 2001-05-11 | QQQ | ETF | 45.84 | 46.42 | 45.09 | 45.55 | 48760400.0 |
| 2001-05-11 | IWM | ETF | 48.825 | 49.175 | 48.325 | 48.46 | 1009600.0 |
| 2001-05-11 | DIA | ETF | 109.11 | 109.37 | 107.84 | 108.53 | 3418400.0 |
| 2001-05-11 | BBH | ETF | 41.6667 | 42.2833 | 41.1333 | 41.3 | 1275900.0 |
| 2001-05-11 | BITS | ETF | 8.2 | 8.2 | 7.8 | 7.84 | 4525.0 |
| 2001-05-11 | CEF | ETF | 3.13 | 3.22 | 3.12 | 3.21 | 51900.0 |
| 2001-05-11 | CHB | ETF | 9.2 | 9.22 | 8.88 | 8.88 | 67900.0 |
| 2001-05-11 | CNXT | ETF | 9.52 | 9.7 | 9.34 | 9.45 | 2441520.0 |
| 2001-05-11 | CSB | ETF | 2.0 | 2.0 | 1.99000000953674 | 1.99000000953674 | 1400.0 |
| 2001-05-11 | DGT | ETF | 73.4 | 73.4 | 73.25 | 73.25 | 500.0 |
| 2001-05-11 | EWA | ETF | 9.8 | 9.8 | 9.7 | 9.7 | 5800.0 |
| 2001-05-11 | EWC | ETF | 11.9 | 12.0 | 11.75 | 11.75 | 30000.0 |
| 2001-05-11 | EWG | ETF | 17.22 | 17.29 | 17.1 | 17.1 | 26300.0 |
| 2001-05-11 | EWH | ETF | 10.94 | 10.98 | 10.91 | 10.97 | 16500.0 |
| 2001-05-11 | EWI | ETF | 39.38 | 39.38 | 39.38 | 39.38 | 150.0 |
| 2001-05-11 | EWJ | ETF | 44.88 | 44.96 | 44.48 | 44.48 | 62900.0 |
| 2001-05-11 | EWK | ETF | 11.27 | 11.27 | 11.26 | 11.26 | 4800.0 |
| 2001-05-11 | EWL | ETF | 14.5 | 14.6 | 14.47 | 14.48 | 21200.0 |
| 2001-05-11 | EWM | ETF | 16.44 | 16.44 | 16.28 | 16.28 | 925.0 |
| 2001-05-11 | EWN | ETF | 20.6 | 20.62 | 20.6 | 20.62 | 2500.0 |
| 2001-05-11 | EWO | ETF | 8.16 | 8.24 | 8.15 | 8.24 | 6500.0 |
| 2001-05-11 | EWP | ETF | 23.75 | 23.75 | 23.75 | 23.75 | 600.0 |
| 2001-05-11 | EWQ | ETF | 21.75 | 21.85 | 21.75 | 21.84 | 1800.0 |
| 2001-05-11 | EWS | ETF | 10.96 | 10.98 | 10.9 | 10.98 | 11100.0 |
| 2001-05-11 | EWT | ETF | 22.3 | 22.32 | 21.7 | 21.7 | 12700.0 |
| 2001-05-11 | EWU | ETF | 33.3 | 33.3 | 32.9 | 33.08 | 25200.0 |
| 2001-05-11 | EWW | ETF | 15.31 | 15.6 | 15.31 | 15.6 | 6300.0 |
| 2001-05-11 | EWY | ETF | 14.34 | 14.34 | 14.25 | 14.28 | 5300.0 |
| 2001-05-11 | EZU | ETF | 32.875 | 32.875 | 32.59 | 32.59 | 10800.0 |
| 2001-05-11 | FCTR | ETF | 15.98 | 16.14 | 15.88 | 15.88 | 3400.0 |
| 2001-05-11 | FMAR | ETF | 7.0 | 7.0 | 7.0 | 7.0 | 500.0 |
| 2001-05-11 | GLDB | ETF | 6.99 | 6.99 | 6.93 | 6.94 | 200300.0 |
| 2001-05-11 | GSIG | ETF | 9.6 | 9.6 | 9.1 | 9.22 | 226800.0 |
| 2001-05-11 | IBB | ETF | 30.2333 | 30.55 | 30.0 | 30.0 | 14100.0 |
| 2001-05-11 | ICF | ETF | 19.675 | 19.675 | 19.675 | 19.675 | 4400.0 |
| 2001-05-11 | IDU | ETF | 41.775 | 42.1 | 41.71 | 42.1 | 7400.0 |
| 2001-05-11 | IEV | ETF | 34.2 | 34.2 | 33.375 | 33.865 | 32800.0 |
| 2001-05-11 | IGLD | ETF | 90.0 | 91.0 | 68.0 | 78.0 | 748.0 |
| 2001-05-11 | IJH | ETF | 10.228 | 10.24 | 10.129 | 10.165 | 343000.0 |
| 2001-05-11 | IJJ | ETF | 22.5875 | 22.6125 | 22.435 | 22.435 | 64800.0 |
| 2001-05-11 | IJK | ETF | 14.3125 | 14.3938 | 14.19 | 14.2 | 196800.0 |
| 2001-05-11 | IJR | ETF | 18.3667 | 18.4133 | 18.2167 | 18.2367 | 453000.0 |
| 2001-05-11 | IJS | ETF | 20.3625 | 20.3625 | 20.2125 | 20.2125 | 70000.0 |
| 2001-05-11 | IJT | ETF | 18.71 | 18.71 | 18.5575 | 18.645 | 70800.0 |
| 2001-05-11 | IOO | ETF | 33.25 | 33.28 | 32.865 | 32.865 | 263800.0 |
| 2001-05-11 | IUSG | ETF | 22.69 | 22.82 | 22.69 | 22.71 | 4200.0 |
| 2001-05-11 | IUSV | ETF | 25.28 | 25.28 | 25.0233 | 25.1133 | 11700.0 |
| 2001-05-11 | IVE | ETF | 63.45 | 63.52 | 62.47 | 62.81 | 42400.0 |
| 2001-05-11 | IVV | ETF | 126.25 | 126.41 | 124.5 | 125.16 | 94600.0 |
> showing 50 of 94 rows — these rows as CSV