PREVIEW / etf_daily / 2002-05-21
file: by_date/etf_daily/2002/2002-05-21.parquet size: 9 KB rows: 119
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 |
|---|---|---|---|---|---|---|---|
| 2002-05-21 | SPY | ETF | 110.11 | 110.48 | 108.32 | 108.7 | 16877200.0 |
| 2002-05-21 | QQQ | ETF | 32.369 | 32.59 | 31.0 | 31.33 | 104181100.0 |
| 2002-05-21 | IWM | ETF | 50.175 | 50.32 | 49.135 | 49.3 | 2511000.0 |
| 2002-05-21 | DIA | ETF | 102.8 | 102.95 | 100.92 | 101.38 | 2206600.0 |
| 2002-05-21 | ARB | ETF | 35.9 | 35.91 | 35.74 | 35.86 | 85100.0 |
| 2002-05-21 | BBH | ETF | 32.5667 | 32.6667 | 31.2 | 31.35 | 4318500.0 |
| 2002-05-21 | BITS | ETF | 15.6 | 16.76 | 15.6 | 16.76 | 1650.0 |
| 2002-05-21 | CEF | ETF | 4.67 | 4.75 | 4.67 | 4.73 | 398800.0 |
| 2002-05-21 | CHB | ETF | 9.05 | 9.05 | 8.92 | 8.97 | 166000.0 |
| 2002-05-21 | CNXT | ETF | 8.22 | 8.62 | 7.75 | 7.78 | 3546100.0 |
| 2002-05-21 | CSB | ETF | 4.01999998092651 | 4.19999980926514 | 4.01999998092651 | 4.19999980926514 | 60900.0 |
| 2002-05-21 | DGT | ETF | 61.65 | 61.92 | 61.47 | 61.47 | 2500.0 |
| 2002-05-21 | EFA | ETF | 41.7 | 41.7 | 41.4367 | 41.5367 | 1022700.0 |
| 2002-05-21 | ELV | ETF | 33.3 | 33.825 | 32.925 | 33.675 | 1324600.0 |
| 2002-05-21 | EPP | ETF | 19.8833 | 19.9233 | 19.84 | 19.8467 | 128100.0 |
| 2002-05-21 | EWA | ETF | 10.16 | 10.29 | 10.14 | 10.25 | 48400.0 |
| 2002-05-21 | EWC | ETF | 11.3 | 11.38 | 11.21 | 11.34 | 9500.0 |
| 2002-05-21 | EWD | ETF | 12.54 | 12.54 | 12.53 | 12.53 | 400.0 |
| 2002-05-21 | EWG | ETF | 15.21 | 15.23 | 15.0 | 15.0 | 10600.0 |
| 2002-05-21 | EWH | ETF | 9.98 | 10.0 | 9.81 | 9.9 | 131800.0 |
| 2002-05-21 | EWI | ETF | 33.58 | 33.78 | 33.58 | 33.76 | 2750.0 |
| 2002-05-21 | EWJ | ETF | 35.8 | 36.04 | 35.48 | 35.6 | 394075.0 |
| 2002-05-21 | EWK | ETF | 12.05 | 12.05 | 11.97 | 11.97 | 7300.0 |
| 2002-05-21 | EWL | ETF | 14.0 | 14.14 | 13.92 | 14.1 | 17600.0 |
| 2002-05-21 | EWM | ETF | 24.6 | 25.0 | 24.44 | 24.56 | 11075.0 |
| 2002-05-21 | EWN | ETF | 17.76 | 17.94 | 17.76 | 17.93 | 4100.0 |
| 2002-05-21 | EWO | ETF | 9.0 | 9.05 | 8.89 | 9.04 | 317100.0 |
| 2002-05-21 | EWP | ETF | 21.14 | 21.14 | 20.99 | 20.99 | 2800.0 |
| 2002-05-21 | EWQ | ETF | 18.9 | 18.99 | 18.79 | 18.79 | 7800.0 |
| 2002-05-21 | EWS | ETF | 11.46 | 11.46 | 11.3 | 11.38 | 15050.0 |
| 2002-05-21 | EWT | ETF | 21.0 | 21.48 | 20.92 | 21.02 | 28300.0 |
| 2002-05-21 | EWU | ETF | 30.08 | 30.2 | 29.7 | 29.76 | 70350.0 |
| 2002-05-21 | EWW | ETF | 17.4 | 17.42 | 16.95 | 17.0 | 554300.0 |
| 2002-05-21 | EWY | ETF | 23.26 | 23.5 | 22.9 | 22.91 | 53000.0 |
| 2002-05-21 | EWZ | ETF | 12.32 | 12.32 | 12.06 | 12.1 | 416900.0 |
| 2002-05-21 | EZU | ETF | 27.925 | 27.95 | 27.5 | 27.595 | 50800.0 |
| 2002-05-21 | FCTR | ETF | 19.6 | 19.779 | 19.36 | 19.64 | 33300.0 |
| 2002-05-21 | FMAR | ETF | 12.27 | 12.28 | 11.62 | 11.75 | 4900.0 |
| 2002-05-21 | GLDB | ETF | 10.71 | 10.9 | 10.64 | 10.84 | 46300.0 |
| 2002-05-21 | GRNB | ETF | 15.8538 | 16.0501 | 15.8538 | 15.8538 | 807.0 |
| 2002-05-21 | GSIG | ETF | 9.66 | 9.75 | 9.57 | 9.6 | 30900.0 |
| 2002-05-21 | IBB | ETF | 20.25 | 20.4167 | 19.51 | 19.5533 | 903900.0 |
| 2002-05-21 | ICF | ETF | 22.385 | 22.385 | 22.1675 | 22.26 | 93600.0 |
| 2002-05-21 | IDU | ETF | 31.125 | 31.47 | 31.05 | 31.2 | 116000.0 |
| 2002-05-21 | IEV | ETF | 30.175 | 30.195 | 29.635 | 29.76 | 145000.0 |
| 2002-05-21 | IGE | ETF | 16.9633 | 16.9633 | 16.9567 | 16.9567 | 1200.0 |
| 2002-05-21 | IGLD | ETF | 117.0 | 117.0 | 115.0 | 117.0 | 118.0 |
| 2002-05-21 | IGM | ETF | 7.0083 | 7.0083 | 6.795 | 6.8083 | 1954800.0 |
| 2002-05-21 | IGN | ETF | 22.1 | 22.1 | 21.6 | 21.6 | 1900.0 |
| 2002-05-21 | IGV | ETF | 6.5 | 6.5 | 6.22 | 6.22 | 1050000.0 |
> showing 50 of 119 rows — these rows as CSV