PREVIEW / etf_daily / 2001-06-08
file: by_date/etf_daily/2001/2001-06-08.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 |
|---|---|---|---|---|---|---|---|
| 2001-06-08 | SPY | ETF | 127.7 | 127.87 | 126.14 | 127.0 | 8170600.0 |
| 2001-06-08 | QQQ | ETF | 48.72 | 48.77 | 46.95 | 47.35 | 56391400.0 |
| 2001-06-08 | IWM | ETF | 51.25 | 51.3 | 50.525 | 50.95 | 545400.0 |
| 2001-06-08 | DIA | ETF | 110.8 | 110.8 | 109.35 | 109.75 | 1405600.0 |
| 2001-06-08 | BBH | ETF | 46.0 | 46.3067 | 45.3333 | 46.0667 | 1196100.0 |
| 2001-06-08 | BITS | ETF | 11.0 | 11.0 | 10.16 | 10.96 | 1400.0 |
| 2001-06-08 | BOSS | ETF | 32.8 | 33.5 | 32.8 | 33.5 | 100.0 |
| 2001-06-08 | CEF | ETF | 3.28 | 3.35 | 3.28 | 3.35 | 16000.0 |
| 2001-06-08 | CHB | ETF | 10.65 | 10.75 | 10.55 | 10.7 | 25000.0 |
| 2001-06-08 | CNXT | ETF | 10.43 | 10.43 | 9.5 | 9.52 | 2772600.0 |
| 2001-06-08 | CSB | ETF | 2.20000004768372 | 2.20000004768372 | 2.09999990463257 | 2.09999990463257 | 19000.0 |
| 2001-06-08 | DGT | ETF | 73.35 | 73.49 | 73.23 | 73.49 | 600.0 |
| 2001-06-08 | EWA | ETF | 9.9 | 9.98 | 9.9 | 9.91 | 3300.0 |
| 2001-06-08 | EWC | ETF | 12.35 | 12.35 | 12.0 | 12.02 | 1900.0 |
| 2001-06-08 | EWD | ETF | 13.9 | 13.9 | 13.9 | 13.9 | 3500.0 |
| 2001-06-08 | EWG | ETF | 16.9 | 16.99 | 16.85 | 16.98 | 48700.0 |
| 2001-06-08 | EWH | ETF | 10.96 | 10.96 | 10.81 | 10.84 | 18600.0 |
| 2001-06-08 | EWI | ETF | 37.22 | 37.6 | 37.22 | 37.6 | 2450.0 |
| 2001-06-08 | EWJ | ETF | 43.0 | 43.08 | 42.76 | 42.96 | 121175.0 |
| 2001-06-08 | EWK | ETF | 11.3 | 11.3 | 11.3 | 11.3 | 1600.0 |
| 2001-06-08 | EWL | ETF | 14.05 | 14.12 | 13.9 | 14.12 | 4000.0 |
| 2001-06-08 | EWM | ETF | 16.4 | 16.48 | 16.32 | 16.32 | 16275.0 |
| 2001-06-08 | EWN | ETF | 20.1 | 20.1 | 19.9 | 20.03 | 500.0 |
| 2001-06-08 | EWO | ETF | 8.05 | 8.05 | 8.05 | 8.05 | 700.0 |
| 2001-06-08 | EWQ | ETF | 21.0 | 21.0 | 20.82 | 20.82 | 14100.0 |
| 2001-06-08 | EWS | ETF | 10.92 | 11.0 | 10.92 | 11.0 | 52450.0 |
| 2001-06-08 | EWT | ETF | 21.66 | 21.96 | 21.6 | 21.96 | 32900.0 |
| 2001-06-08 | EWU | ETF | 32.4 | 32.4 | 32.24 | 32.28 | 4950.0 |
| 2001-06-08 | EWW | ETF | 16.85 | 17.09 | 16.76 | 16.87 | 44900.0 |
| 2001-06-08 | EWY | ETF | 15.25 | 15.25 | 14.92 | 15.07 | 6900.0 |
| 2001-06-08 | EWZ | ETF | 15.3 | 15.3 | 15.0 | 15.0 | 83800.0 |
| 2001-06-08 | EZU | ETF | 31.825 | 31.825 | 31.35 | 31.35 | 94000.0 |
| 2001-06-08 | FCTR | ETF | 16.69 | 16.75 | 16.55 | 16.73 | 18800.0 |
| 2001-06-08 | FMAR | ETF | 6.99 | 6.99 | 6.68 | 6.68 | 5800.0 |
| 2001-06-08 | GLDB | ETF | 7.1 | 7.14 | 7.1 | 7.1 | 16200.0 |
| 2001-06-08 | GSIG | ETF | 9.72 | 9.79 | 9.55 | 9.55 | 347100.0 |
| 2001-06-08 | IBB | ETF | 35.6667 | 35.6667 | 34.81 | 34.9767 | 151800.0 |
| 2001-06-08 | IDU | ETF | 40.15 | 40.42 | 40.0 | 40.42 | 4400.0 |
| 2001-06-08 | IEV | ETF | 32.625 | 33.3 | 32.625 | 33.125 | 29400.0 |
| 2001-06-08 | IGLD | ETF | 80.0 | 80.0 | 79.0 | 80.0 | 25.0 |
| 2001-06-08 | IGM | ETF | 10.3417 | 10.3417 | 10.2917 | 10.3 | 6000.0 |
| 2001-06-08 | IJH | ETF | 10.695 | 10.695 | 10.577 | 10.639 | 250000.0 |
| 2001-06-08 | IJJ | ETF | 23.2 | 23.2 | 22.9675 | 23.0875 | 49600.0 |
| 2001-06-08 | IJK | ETF | 15.1612 | 15.18 | 15.1112 | 15.18 | 16000.0 |
| 2001-06-08 | IJR | ETF | 19.1817 | 19.1883 | 19.0 | 19.0783 | 188400.0 |
| 2001-06-08 | IJS | ETF | 21.395 | 21.4 | 21.1375 | 21.275 | 38000.0 |
| 2001-06-08 | IJT | ETF | 19.475 | 19.475 | 19.22 | 19.425 | 15600.0 |
| 2001-06-08 | IOO | ETF | 32.78 | 32.78 | 32.665 | 32.77 | 21400.0 |
| 2001-06-08 | IUSG | ETF | 23.2 | 23.2 | 23.14 | 23.14 | 800.0 |
| 2001-06-08 | IUSV | ETF | 25.3167 | 25.3367 | 25.3167 | 25.3367 | 81300.0 |
> showing 50 of 96 rows — these rows as CSV