PREVIEW / etf_daily / 2001-06-22
file: by_date/etf_daily/2001/2001-06-22.parquet size: 8 KB rows: 101
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 |
|---|---|---|---|---|---|---|---|
| 2001-06-22 | SPY | ETF | 123.49 | 123.59 | 122.16 | 122.85 | 12212000.0 |
| 2001-06-22 | QQQ | ETF | 43.621 | 44.2 | 42.59 | 43.25 | 51870400.0 |
| 2001-06-22 | IWM | ETF | 49.625 | 49.625 | 48.5 | 48.6 | 673400.0 |
| 2001-06-22 | DIA | ETF | 106.95 | 106.95 | 105.8 | 106.24 | 1695900.0 |
| 2001-06-22 | BBH | ETF | 45.3333 | 45.5167 | 44.32 | 44.5333 | 4244700.0 |
| 2001-06-22 | BITS | ETF | 13.2 | 13.2 | 12.32 | 12.64 | 1650.0 |
| 2001-06-22 | CEF | ETF | 3.25 | 3.3 | 3.25 | 3.3 | 9100.0 |
| 2001-06-22 | CHB | ETF | 11.6 | 11.74 | 11.3 | 11.3 | 289200.0 |
| 2001-06-22 | CNXT | ETF | 7.64 | 7.95 | 7.38 | 7.51 | 1736700.0 |
| 2001-06-22 | CSB | ETF | 2.20000004768372 | 2.20000004768372 | 2.20000004768372 | 2.20000004768372 | 7500.0 |
| 2001-06-22 | DGT | ETF | 71.23 | 71.26 | 71.15 | 71.24 | 3500.0 |
| 2001-06-22 | EWA | ETF | 9.8 | 9.82 | 9.77 | 9.77 | 2000.0 |
| 2001-06-22 | EWC | ETF | 11.55 | 11.55 | 11.37 | 11.55 | 12400.0 |
| 2001-06-22 | EWD | ETF | 13.1 | 13.3 | 13.1 | 13.1 | 3600.0 |
| 2001-06-22 | EWG | ETF | 16.21 | 16.35 | 16.21 | 16.23 | 101300.0 |
| 2001-06-22 | EWH | ETF | 10.22 | 10.22 | 10.01 | 10.15 | 52300.0 |
| 2001-06-22 | EWI | ETF | 35.78 | 35.78 | 35.78 | 35.78 | 100.0 |
| 2001-06-22 | EWJ | ETF | 41.6 | 41.6 | 41.0 | 41.0 | 57675.0 |
| 2001-06-22 | EWK | ETF | 11.05 | 11.05 | 11.05 | 11.05 | 100.0 |
| 2001-06-22 | EWL | ETF | 13.55 | 13.55 | 13.3 | 13.5 | 9500.0 |
| 2001-06-22 | EWM | ETF | 16.8 | 17.16 | 16.8 | 16.8 | 1250.0 |
| 2001-06-22 | EWN | ETF | 19.25 | 19.45 | 19.25 | 19.45 | 1300.0 |
| 2001-06-22 | EWO | ETF | 8.1 | 8.1 | 8.05 | 8.1 | 1500.0 |
| 2001-06-22 | EWP | ETF | 21.74 | 21.74 | 21.74 | 21.74 | 200.0 |
| 2001-06-22 | EWQ | ETF | 20.01 | 20.15 | 20.01 | 20.15 | 1700.0 |
| 2001-06-22 | EWS | ETF | 10.96 | 10.96 | 10.9 | 10.9 | 2400.0 |
| 2001-06-22 | EWT | ETF | 20.16 | 20.16 | 20.0 | 20.12 | 9200.0 |
| 2001-06-22 | EWU | ETF | 31.8 | 31.8 | 31.4 | 31.4 | 50850.0 |
| 2001-06-22 | EWW | ETF | 16.1 | 16.52 | 16.1 | 16.4 | 23300.0 |
| 2001-06-22 | EWY | ETF | 14.39 | 14.39 | 14.2 | 14.2 | 10100.0 |
| 2001-06-22 | EWZ | ETF | 14.9 | 14.9 | 14.63 | 14.74 | 1300.0 |
| 2001-06-22 | EZU | ETF | 30.0 | 30.105 | 29.92 | 29.92 | 4200.0 |
| 2001-06-22 | FCTR | ETF | 16.45 | 16.7 | 16.4 | 16.4 | 63500.0 |
| 2001-06-22 | FMAR | ETF | 6.85 | 6.85 | 6.56 | 6.85 | 4300.0 |
| 2001-06-22 | GLDB | ETF | 7.25 | 7.45 | 7.14 | 7.14 | 44000.0 |
| 2001-06-22 | GRNB | ETF | 26.3869 | 26.3869 | 26.3869 | 26.3869 | 1009.0 |
| 2001-06-22 | GSIG | ETF | 8.55 | 8.55 | 8.25 | 8.31 | 181500.0 |
| 2001-06-22 | IBB | ETF | 33.7667 | 33.7667 | 32.7 | 32.8833 | 423900.0 |
| 2001-06-22 | ICF | ETF | 21.125 | 21.125 | 21.0375 | 21.0375 | 23600.0 |
| 2001-06-22 | IDU | ETF | 38.35 | 38.66 | 38.0 | 38.395 | 143200.0 |
| 2001-06-22 | IEV | ETF | 31.57 | 31.575 | 31.075 | 31.565 | 19400.0 |
| 2001-06-22 | IGLD | ETF | 70.0 | 73.0 | 68.0 | 68.0 | 117.0 |
| 2001-06-22 | IGM | ETF | 9.3917 | 9.3917 | 9.3917 | 9.3917 | 1200.0 |
| 2001-06-22 | IJH | ETF | 10.22 | 10.22 | 10.042 | 10.09 | 175000.0 |
| 2001-06-22 | IJJ | ETF | 22.4225 | 22.4525 | 22.1075 | 22.2175 | 89200.0 |
| 2001-06-22 | IJK | ETF | 14.4675 | 14.4675 | 14.1675 | 14.2238 | 82400.0 |
| 2001-06-22 | IJR | ETF | 18.45 | 18.45 | 18.0667 | 18.0933 | 1061400.0 |
| 2001-06-22 | IJS | ETF | 20.725 | 20.725 | 20.225 | 20.225 | 106000.0 |
| 2001-06-22 | IJT | ETF | 18.4825 | 18.5075 | 18.215 | 18.2625 | 25200.0 |
| 2001-06-22 | IOO | ETF | 31.8 | 31.8 | 31.575 | 31.675 | 52600.0 |
> showing 50 of 101 rows — these rows as CSV