PREVIEW / etf_daily / 2001-05-22
file: by_date/etf_daily/2001/2001-05-22.parquet size: 9 KB rows: 100
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 |
|---|---|---|---|---|---|---|---|
| 2001-05-22 | SPY | ETF | 131.83 | 132.09 | 131.07 | 131.48 | 8342700.0 |
| 2001-05-22 | QQQ | ETF | 51.31 | 51.95 | 50.18 | 50.9 | 77237400.0 |
| 2001-05-22 | IWM | ETF | 51.6 | 51.9 | 51.15 | 51.7 | 896200.0 |
| 2001-05-22 | DIA | ETF | 113.45 | 113.45 | 112.47 | 112.67 | 3840800.0 |
| 2001-05-22 | BBH | ETF | 46.3333 | 46.3333 | 44.84 | 45.4767 | 5323800.0 |
| 2001-05-22 | BITS | ETF | 8.48 | 9.0 | 8.16 | 9.0 | 7175.0 |
| 2001-05-22 | BOSS | ETF | 30.0 | 31.0 | 30.0 | 30.5 | 4000.0 |
| 2001-05-22 | CEF | ETF | 3.45 | 3.45 | 3.35 | 3.4 | 12600.0 |
| 2001-05-22 | CHB | ETF | 11.0 | 11.0 | 10.3 | 10.35 | 172600.0 |
| 2001-05-22 | CNXT | ETF | 10.38 | 11.03 | 10.06 | 10.84 | 4421010.0 |
| 2001-05-22 | CSB | ETF | 1.79999995231628 | 1.79999995231628 | 1.79999995231628 | 1.79999995231628 | 25000.0 |
| 2001-05-22 | DGT | ETF | 76.1 | 76.38 | 76.1 | 76.38 | 6200.0 |
| 2001-05-22 | EWA | ETF | 9.95 | 9.95 | 9.8 | 9.82 | 13900.0 |
| 2001-05-22 | EWC | ETF | 12.5 | 12.55 | 12.28 | 12.51 | 19700.0 |
| 2001-05-22 | EWD | ETF | 16.1 | 16.1 | 15.91 | 15.95 | 3100.0 |
| 2001-05-22 | EWG | ETF | 17.5 | 17.6 | 17.3 | 17.43 | 20300.0 |
| 2001-05-22 | EWH | ETF | 11.19 | 11.19 | 10.95 | 11.0 | 140700.0 |
| 2001-05-22 | EWI | ETF | 39.2 | 39.2 | 38.8 | 38.8 | 6600.0 |
| 2001-05-22 | EWJ | ETF | 44.64 | 44.68 | 44.24 | 44.28 | 159875.0 |
| 2001-05-22 | EWK | ETF | 10.92 | 10.92 | 10.92 | 10.92 | 300.0 |
| 2001-05-22 | EWL | ETF | 14.55 | 14.63 | 14.55 | 14.59 | 3400.0 |
| 2001-05-22 | EWM | ETF | 15.4 | 15.8 | 15.4 | 15.8 | 24775.0 |
| 2001-05-22 | EWN | ETF | 20.75 | 20.87 | 20.75 | 20.87 | 600.0 |
| 2001-05-22 | EWO | ETF | 8.05 | 8.1 | 8.05 | 8.1 | 1600.0 |
| 2001-05-22 | EWP | ETF | 23.36 | 23.36 | 23.15 | 23.15 | 4300.0 |
| 2001-05-22 | EWQ | ETF | 22.2 | 22.22 | 21.9 | 22.1 | 16500.0 |
| 2001-05-22 | EWS | ETF | 10.76 | 10.86 | 10.72 | 10.78 | 64400.0 |
| 2001-05-22 | EWT | ETF | 21.2 | 21.24 | 21.0 | 21.0 | 16300.0 |
| 2001-05-22 | EWU | ETF | 33.78 | 33.78 | 33.4 | 33.4 | 15200.0 |
| 2001-05-22 | EWW | ETF | 17.0 | 17.0 | 16.7 | 16.85 | 46300.0 |
| 2001-05-22 | EWY | ETF | 15.15 | 15.19 | 15.0 | 15.0 | 30000.0 |
| 2001-05-22 | EWZ | ETF | 15.35 | 15.35 | 15.01 | 15.01 | 11600.0 |
| 2001-05-22 | EZU | ETF | 33.165 | 33.175 | 32.8 | 33.05 | 11600.0 |
| 2001-05-22 | FCTR | ETF | 16.69 | 16.69 | 16.4 | 16.54 | 31000.0 |
| 2001-05-22 | FMAR | ETF | 6.55 | 6.85 | 6.5 | 6.85 | 8600.0 |
| 2001-05-22 | GLDB | ETF | 7.0 | 7.05 | 6.98 | 7.05 | 88700.0 |
| 2001-05-22 | GSIG | ETF | 11.4 | 11.45 | 10.48 | 10.81 | 804300.0 |
| 2001-05-22 | IBB | ETF | 34.7 | 34.8667 | 33.8 | 34.63 | 426000.0 |
| 2001-05-22 | ICF | ETF | 20.2075 | 20.3475 | 20.2075 | 20.3475 | 9200.0 |
| 2001-05-22 | IDU | ETF | 43.075 | 43.125 | 42.925 | 43.0 | 11400.0 |
| 2001-05-22 | IEV | ETF | 34.75 | 34.8 | 34.255 | 34.5 | 24000.0 |
| 2001-05-22 | IGLD | ETF | 74.0 | 80.0 | 74.0 | 76.0 | 145.0 |
| 2001-05-22 | IGM | ETF | 11.0583 | 11.115 | 10.95 | 11.115 | 153600.0 |
| 2001-05-22 | IJH | ETF | 10.935 | 10.955 | 10.865 | 10.885 | 499000.0 |
| 2001-05-22 | IJJ | ETF | 23.78 | 23.78 | 23.62 | 23.7 | 232400.0 |
| 2001-05-22 | IJK | ETF | 15.6338 | 15.6962 | 15.5238 | 15.665 | 315200.0 |
| 2001-05-22 | IJR | ETF | 19.4917 | 19.715 | 19.4 | 19.6333 | 3202200.0 |
| 2001-05-22 | IJS | ETF | 21.425 | 21.645 | 21.335 | 21.565 | 72800.0 |
| 2001-05-22 | IJT | ETF | 20.0875 | 20.215 | 19.985 | 20.1625 | 72800.0 |
| 2001-05-22 | IOO | ETF | 34.315 | 34.315 | 34.015 | 34.035 | 80400.0 |
> showing 50 of 100 rows — these rows as CSV