PREVIEW / etf_daily / 2001-05-16
file: by_date/etf_daily/2001/2001-05-16.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 |
|---|---|---|---|---|---|---|---|
| 2001-05-16 | SPY | ETF | 124.84 | 129.2 | 124.62 | 128.95 | 14909000.0 |
| 2001-05-16 | QQQ | ETF | 44.31 | 47.52 | 44.06 | 47.15 | 80110500.0 |
| 2001-05-16 | IWM | ETF | 48.55 | 49.875 | 48.55 | 49.865 | 633200.0 |
| 2001-05-16 | DIA | ETF | 108.4 | 112.65 | 108.35 | 112.46 | 8124000.0 |
| 2001-05-16 | BBH | ETF | 39.6633 | 42.7 | 39.4833 | 42.4533 | 3236400.0 |
| 2001-05-16 | BITS | ETF | 8.28 | 8.28 | 7.88 | 8.0 | 2950.0 |
| 2001-05-16 | CEF | ETF | 3.24 | 3.25 | 3.23 | 3.25 | 44500.0 |
| 2001-05-16 | CHB | ETF | 8.65 | 9.35 | 8.65 | 9.29 | 365400.0 |
| 2001-05-16 | CNXT | ETF | 8.53 | 9.18 | 8.41 | 8.98 | 3467850.0 |
| 2001-05-16 | DGT | ETF | 73.3 | 75.25 | 73.3 | 75.25 | 600.0 |
| 2001-05-16 | EWA | ETF | 9.65 | 9.75 | 9.65 | 9.75 | 1500.0 |
| 2001-05-16 | EWC | ETF | 11.8 | 12.0 | 11.8 | 12.0 | 2800.0 |
| 2001-05-16 | EWD | ETF | 14.69 | 14.76 | 14.65 | 14.73 | 30700.0 |
| 2001-05-16 | EWG | ETF | 16.9 | 17.35 | 16.88 | 17.27 | 35100.0 |
| 2001-05-16 | EWH | ETF | 10.68 | 11.07 | 10.68 | 10.91 | 47800.0 |
| 2001-05-16 | EWI | ETF | 39.3 | 39.6 | 38.92 | 39.6 | 13950.0 |
| 2001-05-16 | EWJ | ETF | 43.24 | 44.52 | 43.16 | 44.04 | 1092725.0 |
| 2001-05-16 | EWL | ETF | 14.7 | 14.8 | 14.5 | 14.75 | 87300.0 |
| 2001-05-16 | EWM | ETF | 16.32 | 16.32 | 16.0 | 16.0 | 800.0 |
| 2001-05-16 | EWN | ETF | 20.53 | 20.58 | 20.53 | 20.58 | 88000.0 |
| 2001-05-16 | EWO | ETF | 8.15 | 8.15 | 8.14 | 8.14 | 12900.0 |
| 2001-05-16 | EWP | ETF | 23.54 | 23.54 | 23.5 | 23.5 | 600.0 |
| 2001-05-16 | EWQ | ETF | 21.62 | 22.1 | 21.6 | 21.91 | 22000.0 |
| 2001-05-16 | EWS | ETF | 10.74 | 10.98 | 10.66 | 10.98 | 14950.0 |
| 2001-05-16 | EWT | ETF | 21.66 | 21.84 | 21.3 | 21.84 | 5700.0 |
| 2001-05-16 | EWU | ETF | 32.56 | 33.24 | 32.4 | 33.12 | 19250.0 |
| 2001-05-16 | EWW | ETF | 15.05 | 15.2 | 15.05 | 15.19 | 135900.0 |
| 2001-05-16 | EWY | ETF | 13.8 | 14.24 | 13.8 | 14.24 | 500.0 |
| 2001-05-16 | EWZ | ETF | 14.32 | 14.53 | 14.32 | 14.45 | 639500.0 |
| 2001-05-16 | EZU | ETF | 32.39 | 33.085 | 32.39 | 32.875 | 62600.0 |
| 2001-05-16 | FCTR | ETF | 16.235 | 16.5 | 16.1 | 16.5 | 62700.0 |
| 2001-05-16 | FMAR | ETF | 7.0 | 7.0 | 6.95 | 6.95 | 12300.0 |
| 2001-05-16 | GLDB | ETF | 6.95 | 7.0 | 6.95 | 7.0 | 45200.0 |
| 2001-05-16 | GSIG | ETF | 9.8 | 9.84 | 9.3 | 9.75 | 150900.0 |
| 2001-05-16 | IBB | ETF | 28.9167 | 31.1667 | 28.9167 | 30.8833 | 44700.0 |
| 2001-05-16 | ICF | ETF | 19.9225 | 19.9525 | 19.9225 | 19.9525 | 8000.0 |
| 2001-05-16 | IDU | ETF | 42.2 | 42.33 | 42.055 | 42.33 | 24800.0 |
| 2001-05-16 | IEV | ETF | 33.775 | 34.44 | 33.75 | 34.415 | 27600.0 |
| 2001-05-16 | IGLD | ETF | 73.0 | 76.0 | 72.0 | 72.0 | 257.0 |
| 2001-05-16 | IGM | ETF | 10.0 | 10.1667 | 10.0 | 10.1667 | 36600.0 |
| 2001-05-16 | IJH | ETF | 10.16 | 10.487 | 10.16 | 10.475 | 369000.0 |
| 2001-05-16 | IJJ | ETF | 22.64 | 23.0875 | 22.64 | 23.02 | 260800.0 |
| 2001-05-16 | IJK | ETF | 14.1825 | 14.7712 | 14.1825 | 14.7712 | 92800.0 |
| 2001-05-16 | IJR | ETF | 18.3367 | 18.7983 | 18.3367 | 18.7917 | 171600.0 |
| 2001-05-16 | IJS | ETF | 20.4 | 20.7675 | 20.4 | 20.7675 | 74800.0 |
| 2001-05-16 | IJT | ETF | 18.7125 | 19.1725 | 18.7125 | 19.1725 | 30800.0 |
| 2001-05-16 | IOO | ETF | 32.69 | 33.86 | 32.69 | 33.81 | 60200.0 |
| 2001-05-16 | IUSG | ETF | 23.4 | 23.4 | 23.4 | 23.4 | 1600.0 |
| 2001-05-16 | IUSV | ETF | 25.2533 | 25.7967 | 25.2333 | 25.7867 | 26400.0 |
| 2001-05-16 | IVE | ETF | 63.16 | 64.95 | 63.11 | 64.84 | 34400.0 |
> showing 50 of 96 rows — these rows as CSV