PREVIEW / etf_daily / 2001-05-24
file: by_date/etf_daily/2001/2001-05-24.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 |
|---|---|---|---|---|---|---|---|
| 2001-05-24 | SPY | ETF | 129.47 | 130.0 | 128.55 | 129.63 | 7902800.0 |
| 2001-05-24 | QQQ | ETF | 48.97 | 49.99 | 48.27 | 49.9 | 61792800.0 |
| 2001-05-24 | IWM | ETF | 50.8 | 51.175 | 50.16 | 51.025 | 540200.0 |
| 2001-05-24 | DIA | ETF | 111.45 | 111.85 | 110.55 | 111.28 | 2439600.0 |
| 2001-05-24 | BBH | ETF | 43.65 | 45.3333 | 43.3333 | 45.3167 | 5585400.0 |
| 2001-05-24 | BITS | ETF | 9.0 | 10.36 | 9.0 | 10.16 | 7450.0 |
| 2001-05-24 | CEF | ETF | 3.41 | 3.43 | 3.35 | 3.35 | 6800.0 |
| 2001-05-24 | CHB | ETF | 9.9 | 10.2 | 9.88 | 10.16 | 515400.0 |
| 2001-05-24 | CNXT | ETF | 10.13 | 10.28 | 9.81 | 10.26 | 2667700.0 |
| 2001-05-24 | DGT | ETF | 75.05 | 75.24 | 74.9 | 75.24 | 700.0 |
| 2001-05-24 | EWA | ETF | 9.78 | 9.78 | 9.68 | 9.77 | 4000.0 |
| 2001-05-24 | EWC | ETF | 12.4 | 12.5 | 12.15 | 12.35 | 21200.0 |
| 2001-05-24 | EWD | ETF | 15.4 | 15.4 | 15.4 | 15.4 | 200.0 |
| 2001-05-24 | EWG | ETF | 17.26 | 17.38 | 17.26 | 17.27 | 16000.0 |
| 2001-05-24 | EWH | ETF | 11.02 | 11.02 | 10.87 | 10.99 | 23700.0 |
| 2001-05-24 | EWI | ETF | 38.74 | 38.82 | 38.74 | 38.8 | 700.0 |
| 2001-05-24 | EWJ | ETF | 44.72 | 44.96 | 44.32 | 44.8 | 373925.0 |
| 2001-05-24 | EWK | ETF | 10.97 | 11.05 | 10.95 | 11.05 | 1300.0 |
| 2001-05-24 | EWL | ETF | 14.35 | 14.55 | 14.35 | 14.55 | 5700.0 |
| 2001-05-24 | EWM | ETF | 16.24 | 16.24 | 16.0 | 16.24 | 5500.0 |
| 2001-05-24 | EWN | ETF | 20.35 | 20.46 | 20.3 | 20.3 | 76200.0 |
| 2001-05-24 | EWO | ETF | 7.86 | 7.86 | 7.86 | 7.86 | 2100.0 |
| 2001-05-24 | EWP | ETF | 23.0 | 23.15 | 22.95 | 23.15 | 11200.0 |
| 2001-05-24 | EWQ | ETF | 21.87 | 21.87 | 21.67 | 21.7 | 29100.0 |
| 2001-05-24 | EWS | ETF | 10.92 | 10.94 | 10.86 | 10.94 | 7250.0 |
| 2001-05-24 | EWT | ETF | 21.98 | 21.98 | 21.6 | 21.76 | 57850.0 |
| 2001-05-24 | EWU | ETF | 32.96 | 33.14 | 32.7 | 32.98 | 69350.0 |
| 2001-05-24 | EWW | ETF | 17.09 | 17.1 | 16.63 | 16.72 | 24600.0 |
| 2001-05-24 | EWY | ETF | 15.15 | 15.3 | 15.15 | 15.29 | 13900.0 |
| 2001-05-24 | EWZ | ETF | 14.65 | 14.65 | 14.53 | 14.53 | 5100.0 |
| 2001-05-24 | EZU | ETF | 32.475 | 32.65 | 32.375 | 32.65 | 116400.0 |
| 2001-05-24 | FCTR | ETF | 16.33 | 16.5 | 16.28 | 16.5 | 17500.0 |
| 2001-05-24 | FMAR | ETF | 6.97 | 7.0 | 6.97 | 6.99 | 2300.0 |
| 2001-05-24 | GLDB | ETF | 7.03 | 7.07 | 7.02 | 7.07 | 91900.0 |
| 2001-05-24 | GSIG | ETF | 10.73 | 10.86 | 10.59 | 10.6 | 408000.0 |
| 2001-05-24 | IBB | ETF | 32.9667 | 34.25 | 32.8333 | 34.2333 | 63000.0 |
| 2001-05-24 | ICF | ETF | 20.4775 | 20.4775 | 20.4125 | 20.475 | 2400.0 |
| 2001-05-24 | IDU | ETF | 43.2 | 43.2 | 42.75 | 42.935 | 3600.0 |
| 2001-05-24 | IEV | ETF | 34.25 | 34.325 | 33.65 | 34.325 | 113400.0 |
| 2001-05-24 | IGLD | ETF | 76.0 | 76.0 | 76.0 | 76.0 | 2.0 |
| 2001-05-24 | IGM | ETF | 10.5617 | 10.7883 | 10.5617 | 10.7783 | 37800.0 |
| 2001-05-24 | IJH | ETF | 10.665 | 10.705 | 10.58 | 10.685 | 523000.0 |
| 2001-05-24 | IJJ | ETF | 23.3375 | 23.3575 | 23.16 | 23.3 | 125200.0 |
| 2001-05-24 | IJK | ETF | 15.0938 | 15.26 | 15.0338 | 15.26 | 85600.0 |
| 2001-05-24 | IJR | ETF | 19.1667 | 19.1667 | 18.9017 | 19.12 | 253800.0 |
| 2001-05-24 | IJS | ETF | 21.175 | 21.175 | 20.875 | 21.125 | 80400.0 |
| 2001-05-24 | IJT | ETF | 19.6 | 19.6 | 19.4 | 19.585 | 23200.0 |
| 2001-05-24 | IOO | ETF | 33.555 | 33.65 | 33.365 | 33.615 | 30600.0 |
| 2001-05-24 | IUSG | ETF | 23.955 | 23.995 | 23.595 | 23.99 | 9600.0 |
| 2001-05-24 | IUSV | ETF | 25.79 | 25.85 | 25.73 | 25.85 | 9600.0 |
> showing 50 of 98 rows — these rows as CSV