PREVIEW / etf_daily / 2001-05-18
file: by_date/etf_daily/2001/2001-05-18.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 |
|---|---|---|---|---|---|---|---|
| 2001-05-18 | SPY | ETF | 129.09 | 129.74 | 128.1 | 129.74 | 6683100.0 |
| 2001-05-18 | QQQ | ETF | 47.64 | 48.38 | 47.09 | 48.04 | 41095100.0 |
| 2001-05-18 | IWM | ETF | 50.125 | 50.675 | 50.125 | 50.575 | 309000.0 |
| 2001-05-18 | DIA | ETF | 112.55 | 113.17 | 112.06 | 113.15 | 3790100.0 |
| 2001-05-18 | BBH | ETF | 44.3333 | 44.6133 | 43.5533 | 44.42 | 3087000.0 |
| 2001-05-18 | BITS | ETF | 7.76 | 9.0 | 7.72 | 8.48 | 26575.0 |
| 2001-05-18 | BOSS | ETF | 31.5 | 31.5 | 31.5 | 31.5 | 300.0 |
| 2001-05-18 | CEF | ETF | 3.42 | 3.55 | 3.33 | 3.53 | 130400.0 |
| 2001-05-18 | CHB | ETF | 11.0 | 11.22 | 11.0 | 11.04 | 605300.0 |
| 2001-05-18 | CNXT | ETF | 9.2 | 9.36 | 8.95 | 9.16 | 1696980.0 |
| 2001-05-18 | CSB | ETF | 1.79999995231628 | 1.79999995231628 | 1.79999995231628 | 1.79999995231628 | 30000.0 |
| 2001-05-18 | DGT | ETF | 75.4 | 75.4 | 75.11 | 75.38 | 2200.0 |
| 2001-05-18 | EWA | ETF | 9.87 | 9.87 | 9.77 | 9.85 | 6500.0 |
| 2001-05-18 | EWC | ETF | 12.2 | 12.3 | 12.2 | 12.3 | 1700.0 |
| 2001-05-18 | EWD | ETF | 15.6 | 15.71 | 15.43 | 15.65 | 1700.0 |
| 2001-05-18 | EWG | ETF | 17.25 | 17.42 | 17.25 | 17.32 | 6800.0 |
| 2001-05-18 | EWH | ETF | 10.76 | 10.87 | 10.76 | 10.85 | 22900.0 |
| 2001-05-18 | EWI | ETF | 39.2 | 39.2 | 39.2 | 39.2 | 100.0 |
| 2001-05-18 | EWJ | ETF | 44.04 | 44.2 | 43.8 | 43.96 | 209450.0 |
| 2001-05-18 | EWL | ETF | 14.7 | 14.7 | 14.59 | 14.67 | 6100.0 |
| 2001-05-18 | EWM | ETF | 15.84 | 15.96 | 15.84 | 15.92 | 60750.0 |
| 2001-05-18 | EWN | ETF | 20.7 | 20.7 | 20.7 | 20.7 | 100.0 |
| 2001-05-18 | EWO | ETF | 8.15 | 8.2 | 8.15 | 8.18 | 29700.0 |
| 2001-05-18 | EWP | ETF | 23.7 | 23.7 | 23.7 | 23.7 | 200.0 |
| 2001-05-18 | EWQ | ETF | 22.06 | 22.08 | 22.05 | 22.05 | 2000.0 |
| 2001-05-18 | EWS | ETF | 10.72 | 10.84 | 10.7 | 10.82 | 13350.0 |
| 2001-05-18 | EWT | ETF | 21.6 | 21.8 | 21.44 | 21.8 | 4400.0 |
| 2001-05-18 | EWU | ETF | 33.2 | 33.46 | 33.12 | 33.38 | 23900.0 |
| 2001-05-18 | EWW | ETF | 16.3 | 16.7 | 16.2 | 16.5 | 56900.0 |
| 2001-05-18 | EWY | ETF | 14.54 | 14.73 | 14.54 | 14.63 | 53200.0 |
| 2001-05-18 | EWZ | ETF | 14.92 | 15.19 | 14.9 | 15.15 | 22700.0 |
| 2001-05-18 | EZU | ETF | 33.0 | 33.165 | 33.0 | 33.165 | 5000.0 |
| 2001-05-18 | FCTR | ETF | 16.62 | 16.75 | 16.55 | 16.7 | 53900.0 |
| 2001-05-18 | FMAR | ETF | 7.0 | 7.0 | 6.67 | 6.83 | 2400.0 |
| 2001-05-18 | GLDB | ETF | 6.975 | 7.0 | 6.95 | 7.0 | 21200.0 |
| 2001-05-18 | GSIG | ETF | 9.63 | 10.48 | 9.63 | 10.4 | 329100.0 |
| 2001-05-18 | IBB | ETF | 32.5667 | 32.6833 | 32.0833 | 32.6833 | 121200.0 |
| 2001-05-18 | ICF | ETF | 20.09 | 20.1175 | 20.09 | 20.1 | 7200.0 |
| 2001-05-18 | IDU | ETF | 42.45 | 42.65 | 42.375 | 42.65 | 7400.0 |
| 2001-05-18 | IEV | ETF | 34.45 | 34.735 | 34.1 | 34.675 | 31200.0 |
| 2001-05-18 | IGLD | ETF | 80.0 | 80.0 | 74.0 | 74.0 | 121.0 |
| 2001-05-18 | IGM | ETF | 10.4 | 10.4683 | 10.3667 | 10.4683 | 4800.0 |
| 2001-05-18 | IJH | ETF | 10.615 | 10.659 | 10.585 | 10.645 | 151000.0 |
| 2001-05-18 | IJJ | ETF | 23.31 | 23.365 | 23.1725 | 23.365 | 140000.0 |
| 2001-05-18 | IJK | ETF | 14.975 | 15.09 | 14.9375 | 15.015 | 311200.0 |
| 2001-05-18 | IJR | ETF | 18.9917 | 19.13 | 18.9433 | 19.1233 | 129000.0 |
| 2001-05-18 | IJS | ETF | 20.9625 | 21.09 | 20.8875 | 21.05 | 84400.0 |
| 2001-05-18 | IJT | ETF | 19.475 | 19.655 | 19.405 | 19.655 | 26000.0 |
| 2001-05-18 | IOO | ETF | 33.805 | 33.825 | 33.71 | 33.72 | 5800.0 |
| 2001-05-18 | IUSG | ETF | 23.645 | 23.72 | 23.61 | 23.72 | 2000.0 |
> showing 50 of 98 rows — these rows as CSV