PREVIEW / etf_daily / 2001-05-31
file: by_date/etf_daily/2001/2001-05-31.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 |
|---|---|---|---|---|---|---|---|
| 2001-05-31 | SPY | ETF | 125.43 | 126.76 | 125.26 | 125.95 | 9874200.0 |
| 2001-05-31 | QQQ | ETF | 44.54 | 45.85 | 44.3 | 44.73 | 68018300.0 |
| 2001-05-31 | IWM | ETF | 49.575 | 50.1 | 49.4 | 49.55 | 972000.0 |
| 2001-05-31 | DIA | ETF | 109.25 | 109.93 | 108.75 | 109.08 | 2087200.0 |
| 2001-05-31 | BBH | ETF | 43.4967 | 44.4067 | 43.1333 | 43.75 | 3954600.0 |
| 2001-05-31 | BITS | ETF | 10.88 | 11.56 | 10.72 | 11.2 | 10200.0 |
| 2001-05-31 | CEF | ETF | 3.35 | 3.35 | 3.3 | 3.33 | 5600.0 |
| 2001-05-31 | CHB | ETF | 10.17 | 10.78 | 10.13 | 10.66 | 84700.0 |
| 2001-05-31 | CNXT | ETF | 8.44 | 9.0 | 8.34 | 8.48 | 2571400.0 |
| 2001-05-31 | CSB | ETF | 2.0 | 2.04999995231628 | 2.0 | 2.0 | 250400.0 |
| 2001-05-31 | EWA | ETF | 9.47 | 9.47 | 9.41 | 9.46 | 2200.0 |
| 2001-05-31 | EWC | ETF | 12.1 | 12.2 | 12.1 | 12.2 | 2700.0 |
| 2001-05-31 | EWD | ETF | 14.65 | 14.65 | 14.4 | 14.4 | 4600.0 |
| 2001-05-31 | EWG | ETF | 16.7 | 16.71 | 16.57 | 16.7 | 19300.0 |
| 2001-05-31 | EWH | ETF | 10.56 | 10.64 | 10.52 | 10.63 | 15000.0 |
| 2001-05-31 | EWI | ETF | 37.38 | 37.38 | 37.38 | 37.38 | 3350.0 |
| 2001-05-31 | EWJ | ETF | 43.64 | 43.72 | 43.4 | 43.56 | 104725.0 |
| 2001-05-31 | EWL | ETF | 14.1 | 14.1 | 13.9 | 14.0 | 10100.0 |
| 2001-05-31 | EWM | ETF | 16.0 | 16.16 | 16.0 | 16.12 | 7350.0 |
| 2001-05-31 | EWN | ETF | 20.1 | 20.1 | 19.9 | 19.9 | 3400.0 |
| 2001-05-31 | EWO | ETF | 7.75 | 7.82 | 7.75 | 7.82 | 400.0 |
| 2001-05-31 | EWP | ETF | 22.6 | 22.6 | 22.5 | 22.6 | 2500.0 |
| 2001-05-31 | EWQ | ETF | 20.89 | 20.9 | 20.71 | 20.76 | 13300.0 |
| 2001-05-31 | EWS | ETF | 10.62 | 10.7 | 10.62 | 10.68 | 2800.0 |
| 2001-05-31 | EWT | ETF | 20.88 | 21.1 | 20.7 | 20.8 | 7350.0 |
| 2001-05-31 | EWU | ETF | 32.6 | 32.7 | 32.28 | 32.54 | 15350.0 |
| 2001-05-31 | EWW | ETF | 16.35 | 16.6 | 16.21 | 16.36 | 29700.0 |
| 2001-05-31 | EWY | ETF | 15.08 | 15.08 | 15.03 | 15.07 | 4100.0 |
| 2001-05-31 | EWZ | ETF | 14.72 | 14.73 | 14.72 | 14.73 | 200.0 |
| 2001-05-31 | EZU | ETF | 31.265 | 31.3 | 31.05 | 31.3 | 8800.0 |
| 2001-05-31 | FCTR | ETF | 16.6 | 16.72 | 16.3 | 16.42 | 22500.0 |
| 2001-05-31 | FMAR | ETF | 6.99 | 6.99 | 6.99 | 6.99 | 200.0 |
| 2001-05-31 | GLDB | ETF | 7.0 | 7.25 | 7.0 | 7.2 | 397400.0 |
| 2001-05-31 | GSIG | ETF | 10.26 | 10.37 | 10.15 | 10.26 | 748200.0 |
| 2001-05-31 | IBB | ETF | 32.3333 | 33.5167 | 32.3333 | 33.05 | 37800.0 |
| 2001-05-31 | IDU | ETF | 42.035 | 42.3 | 42.035 | 42.2 | 2200.0 |
| 2001-05-31 | IEV | ETF | 33.125 | 33.45 | 32.66 | 33.45 | 27200.0 |
| 2001-05-31 | IGLD | ETF | 80.0 | 80.0 | 77.0 | 78.0 | 104.0 |
| 2001-05-31 | IGM | ETF | 9.7667 | 9.8683 | 9.7267 | 9.795 | 42600.0 |
| 2001-05-31 | IJH | ETF | 10.41 | 10.48 | 10.38 | 10.43 | 1159000.0 |
| 2001-05-31 | IJJ | ETF | 22.735 | 22.9225 | 22.71 | 22.75 | 72400.0 |
| 2001-05-31 | IJK | ETF | 14.775 | 14.8825 | 14.7425 | 14.8212 | 43200.0 |
| 2001-05-31 | IJR | ETF | 18.5667 | 18.7817 | 18.5417 | 18.6167 | 318600.0 |
| 2001-05-31 | IJS | ETF | 20.61 | 20.85 | 20.61 | 20.75 | 74400.0 |
| 2001-05-31 | IJT | ETF | 18.895 | 19.075 | 18.895 | 18.9625 | 9200.0 |
| 2001-05-31 | IOO | ETF | 32.5 | 32.71 | 32.465 | 32.71 | 25600.0 |
| 2001-05-31 | IUSG | ETF | 22.61 | 22.71 | 22.61 | 22.635 | 4800.0 |
| 2001-05-31 | IUSV | ETF | 25.4967 | 25.6533 | 25.42 | 25.57 | 78000.0 |
| 2001-05-31 | IVE | ETF | 63.52 | 64.15 | 63.52 | 63.75 | 64200.0 |
| 2001-05-31 | IVV | ETF | 125.65 | 126.64 | 125.25 | 125.73 | 1876800.0 |
> showing 50 of 96 rows — these rows as CSV