PREVIEW / etf_daily / 2001-05-14
file: by_date/etf_daily/2001/2001-05-14.parquet size: 8 KB rows: 95
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 |
|---|---|---|---|---|---|---|---|
| 2001-05-14 | SPY | ETF | 124.9 | 125.44 | 124.46 | 125.4 | 7914000.0 |
| 2001-05-14 | QQQ | ETF | 45.3 | 45.36 | 44.11 | 44.82 | 43056800.0 |
| 2001-05-14 | IWM | ETF | 48.46 | 48.66 | 48.15 | 48.45 | 249400.0 |
| 2001-05-14 | DIA | ETF | 108.35 | 108.99 | 108.11 | 108.99 | 2258600.0 |
| 2001-05-14 | BBH | ETF | 41.4333 | 41.4333 | 40.17 | 40.2333 | 2050800.0 |
| 2001-05-14 | BITS | ETF | 8.4 | 8.4 | 7.76 | 7.76 | 2425.0 |
| 2001-05-14 | CEF | ETF | 3.19 | 3.19 | 3.17 | 3.17 | 6600.0 |
| 2001-05-14 | CHB | ETF | 8.82 | 9.05 | 8.75 | 8.8 | 113300.0 |
| 2001-05-14 | CNXT | ETF | 9.41 | 9.43 | 8.75 | 8.81 | 2363380.0 |
| 2001-05-14 | DGT | ETF | 73.2 | 73.5 | 72.94 | 73.5 | 1500.0 |
| 2001-05-14 | EWA | ETF | 9.7 | 9.7 | 9.6 | 9.7 | 3700.0 |
| 2001-05-14 | EWC | ETF | 11.85 | 11.85 | 11.6 | 11.75 | 44800.0 |
| 2001-05-14 | EWD | ETF | 14.99 | 14.99 | 14.99 | 14.99 | 300.0 |
| 2001-05-14 | EWG | ETF | 17.0 | 17.0 | 16.91 | 16.96 | 187800.0 |
| 2001-05-14 | EWH | ETF | 10.7 | 10.74 | 10.67 | 10.73 | 12100.0 |
| 2001-05-14 | EWI | ETF | 39.58 | 39.6 | 39.22 | 39.6 | 5000.0 |
| 2001-05-14 | EWJ | ETF | 43.96 | 43.96 | 43.56 | 43.76 | 157450.0 |
| 2001-05-14 | EWK | ETF | 10.95 | 11.15 | 10.95 | 11.15 | 1800.0 |
| 2001-05-14 | EWL | ETF | 14.2 | 14.35 | 14.13 | 14.35 | 11800.0 |
| 2001-05-14 | EWM | ETF | 16.4 | 16.4 | 16.0 | 16.24 | 2125.0 |
| 2001-05-14 | EWN | ETF | 20.4 | 20.45 | 20.2 | 20.25 | 1500.0 |
| 2001-05-14 | EWO | ETF | 8.14 | 8.15 | 8.06 | 8.15 | 2300.0 |
| 2001-05-14 | EWP | ETF | 23.55 | 23.55 | 23.3 | 23.36 | 14000.0 |
| 2001-05-14 | EWQ | ETF | 21.55 | 21.57 | 21.42 | 21.55 | 13700.0 |
| 2001-05-14 | EWS | ETF | 10.86 | 10.86 | 10.74 | 10.86 | 2750.0 |
| 2001-05-14 | EWT | ETF | 21.72 | 21.72 | 21.62 | 21.72 | 4150.0 |
| 2001-05-14 | EWU | ETF | 32.78 | 32.78 | 31.9 | 32.26 | 34250.0 |
| 2001-05-14 | EWW | ETF | 15.55 | 15.55 | 15.31 | 15.55 | 7800.0 |
| 2001-05-14 | EWY | ETF | 14.09 | 14.3 | 14.07 | 14.1 | 5000.0 |
| 2001-05-14 | EWZ | ETF | 14.6 | 14.65 | 14.6 | 14.62 | 3400.0 |
| 2001-05-14 | EZU | ETF | 32.09 | 32.35 | 32.09 | 32.35 | 7000.0 |
| 2001-05-14 | FCTR | ETF | 16.0 | 16.07 | 15.86 | 15.88 | 17200.0 |
| 2001-05-14 | FMAR | ETF | 6.98 | 6.98 | 6.92 | 6.92 | 7500.0 |
| 2001-05-14 | GLDB | ETF | 6.93 | 7.1 | 6.93 | 6.93 | 81900.0 |
| 2001-05-14 | GSIG | ETF | 9.28 | 9.4 | 9.17 | 9.3 | 181800.0 |
| 2001-05-14 | IBB | ETF | 30.0333 | 30.0333 | 29.2333 | 29.3333 | 195600.0 |
| 2001-05-14 | ICF | ETF | 19.7225 | 19.7225 | 19.7225 | 19.7225 | 800.0 |
| 2001-05-14 | IDU | ETF | 42.45 | 42.55 | 42.25 | 42.55 | 29600.0 |
| 2001-05-14 | IEV | ETF | 33.675 | 33.7 | 33.01 | 33.34 | 53200.0 |
| 2001-05-14 | IGLD | ETF | 83.0 | 89.0 | 70.0 | 75.0 | 887.0 |
| 2001-05-14 | IGM | ETF | 9.84 | 9.84 | 9.8233 | 9.8233 | 1200.0 |
| 2001-05-14 | IJH | ETF | 10.155 | 10.158 | 10.1 | 10.158 | 184000.0 |
| 2001-05-14 | IJJ | ETF | 22.45 | 22.5275 | 22.41 | 22.525 | 87600.0 |
| 2001-05-14 | IJK | ETF | 14.175 | 14.175 | 14.0562 | 14.145 | 108000.0 |
| 2001-05-14 | IJR | ETF | 18.2417 | 18.33 | 18.18 | 18.2767 | 111600.0 |
| 2001-05-14 | IJS | ETF | 20.3125 | 20.3125 | 20.205 | 20.28 | 60000.0 |
| 2001-05-14 | IJT | ETF | 18.65 | 18.6875 | 18.5125 | 18.57 | 27200.0 |
| 2001-05-14 | IOO | ETF | 32.72 | 32.85 | 32.625 | 32.785 | 52400.0 |
| 2001-05-14 | IUSG | ETF | 22.685 | 22.685 | 22.5 | 22.5 | 3400.0 |
| 2001-05-14 | IUSV | ETF | 25.01 | 25.2367 | 25.01 | 25.2367 | 3600.0 |
> showing 50 of 95 rows — these rows as CSV