PREVIEW / etf_daily / 2001-05-21
file: by_date/etf_daily/2001/2001-05-21.parquet size: 8 KB rows: 99
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 |
|---|---|---|---|---|---|---|---|
| 2001-05-21 | SPY | ETF | 129.84 | 131.84 | 129.15 | 131.65 | 11531500.0 |
| 2001-05-21 | QQQ | ETF | 48.17 | 51.15 | 47.65 | 51.05 | 85426900.0 |
| 2001-05-21 | IWM | ETF | 50.425 | 51.45 | 50.35 | 51.45 | 376000.0 |
| 2001-05-21 | DIA | ETF | 113.0 | 113.6 | 112.15 | 113.3 | 4280900.0 |
| 2001-05-21 | BBH | ETF | 44.9167 | 46.3 | 44.2333 | 46.1333 | 3412200.0 |
| 2001-05-21 | BITS | ETF | 8.68 | 9.0 | 8.48 | 8.48 | 7975.0 |
| 2001-05-21 | CEF | ETF | 3.53 | 3.54 | 3.41 | 3.41 | 62800.0 |
| 2001-05-21 | CHB | ETF | 10.9 | 11.12 | 10.42 | 11.05 | 418200.0 |
| 2001-05-21 | CNXT | ETF | 9.17 | 10.4 | 9.04 | 10.35 | 3100700.0 |
| 2001-05-21 | CSB | ETF | 1.79999995231628 | 1.89999997615814 | 1.79999995231628 | 1.79999995231628 | 4100.0 |
| 2001-05-21 | DGT | ETF | 76.0 | 76.0 | 76.0 | 76.0 | 200.0 |
| 2001-05-21 | EWA | ETF | 9.9 | 10.0 | 9.88 | 9.92 | 34200.0 |
| 2001-05-21 | EWC | ETF | 12.3 | 12.4 | 12.3 | 12.4 | 9500.0 |
| 2001-05-21 | EWD | ETF | 15.7 | 16.1 | 15.7 | 16.1 | 300.0 |
| 2001-05-21 | EWG | ETF | 17.39 | 17.55 | 17.28 | 17.55 | 46400.0 |
| 2001-05-21 | EWH | ETF | 10.91 | 11.15 | 10.91 | 11.15 | 31000.0 |
| 2001-05-21 | EWI | ETF | 38.56 | 39.28 | 38.56 | 39.08 | 4500.0 |
| 2001-05-21 | EWJ | ETF | 44.2 | 45.0 | 44.2 | 44.96 | 197025.0 |
| 2001-05-21 | EWK | ETF | 11.0 | 11.1 | 10.9 | 10.92 | 15500.0 |
| 2001-05-21 | EWL | ETF | 14.4 | 14.69 | 14.35 | 14.69 | 36200.0 |
| 2001-05-21 | EWM | ETF | 16.0 | 16.0 | 15.84 | 16.0 | 3850.0 |
| 2001-05-21 | EWN | ETF | 21.0 | 21.0 | 20.8 | 20.88 | 6800.0 |
| 2001-05-21 | EWO | ETF | 8.15 | 8.15 | 8.05 | 8.05 | 12400.0 |
| 2001-05-21 | EWP | ETF | 23.5 | 23.7 | 23.48 | 23.56 | 10400.0 |
| 2001-05-21 | EWQ | ETF | 21.9 | 22.1 | 21.9 | 22.1 | 35200.0 |
| 2001-05-21 | EWS | ETF | 10.74 | 10.98 | 10.74 | 10.88 | 20150.0 |
| 2001-05-21 | EWT | ETF | 21.36 | 21.36 | 20.82 | 21.24 | 307250.0 |
| 2001-05-21 | EWU | ETF | 33.28 | 33.9 | 33.26 | 33.9 | 11300.0 |
| 2001-05-21 | EWW | ETF | 16.8 | 17.05 | 16.6 | 16.86 | 60000.0 |
| 2001-05-21 | EWY | ETF | 14.9 | 15.36 | 14.9 | 15.36 | 326900.0 |
| 2001-05-21 | EWZ | ETF | 14.88 | 15.13 | 14.88 | 14.9 | 3000.0 |
| 2001-05-21 | EZU | ETF | 32.71 | 33.285 | 32.71 | 33.275 | 26200.0 |
| 2001-05-21 | FCTR | ETF | 16.57 | 16.71 | 16.57 | 16.7 | 7900.0 |
| 2001-05-21 | FMAR | ETF | 6.99 | 6.99 | 6.69 | 6.69 | 400.0 |
| 2001-05-21 | GLDB | ETF | 6.98 | 7.02 | 6.97 | 7.0 | 205600.0 |
| 2001-05-21 | GSIG | ETF | 10.64 | 11.65 | 10.6 | 11.01 | 393000.0 |
| 2001-05-21 | IBB | ETF | 32.75 | 34.3833 | 32.75 | 34.3833 | 90000.0 |
| 2001-05-21 | ICF | ETF | 20.125 | 20.19 | 20.05 | 20.19 | 12400.0 |
| 2001-05-21 | IDU | ETF | 42.825 | 43.0 | 42.7 | 43.0 | 11200.0 |
| 2001-05-21 | IEV | ETF | 34.675 | 34.815 | 34.19 | 34.645 | 23400.0 |
| 2001-05-21 | IGLD | ETF | 73.0 | 77.0 | 73.0 | 73.0 | 206.0 |
| 2001-05-21 | IGM | ETF | 10.5 | 10.9917 | 10.5 | 10.9917 | 36600.0 |
| 2001-05-21 | IJH | ETF | 10.645 | 10.895 | 10.629 | 10.895 | 257000.0 |
| 2001-05-21 | IJJ | ETF | 23.375 | 23.72 | 23.35 | 23.655 | 69600.0 |
| 2001-05-21 | IJK | ETF | 15.065 | 15.5925 | 15.065 | 15.5925 | 259200.0 |
| 2001-05-21 | IJR | ETF | 19.1467 | 19.4783 | 19.1433 | 19.4783 | 173400.0 |
| 2001-05-21 | IJS | ETF | 21.0925 | 21.3725 | 21.0875 | 21.3725 | 168800.0 |
| 2001-05-21 | IJT | ETF | 19.655 | 20.0575 | 19.655 | 20.0575 | 32400.0 |
| 2001-05-21 | IOO | ETF | 34.035 | 34.335 | 34.035 | 34.335 | 53400.0 |
| 2001-05-21 | IUSG | ETF | 23.84 | 24.555 | 23.84 | 24.555 | 6000.0 |
> showing 50 of 99 rows — these rows as CSV