PREVIEW / etf_daily / 2003-08-11
file: by_date/etf_daily/2003/2003-08-11.parquet size: 10 KB rows: 131
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 |
|---|---|---|---|---|---|---|---|
| 2003-08-11 | SPY | ETF | 98.26 | 99.04 | 97.84 | 98.65 | 34631400.0 |
| 2003-08-11 | QQQ | ETF | 30.08 | 30.6 | 30.03 | 30.4 | 63710400.0 |
| 2003-08-11 | IWM | ETF | 45.22 | 45.875 | 45.22 | 45.875 | 4535400.0 |
| 2003-08-11 | DIA | ETF | 92.05 | 92.66 | 91.6 | 92.44 | 5897700.0 |
| 2003-08-11 | TLT | ETF | 83.55 | 83.57 | 82.91 | 83.24 | 1355000.0 |
| 2003-08-11 | AAA | ETF | 55.24 | 55.33 | 55.0 | 55.0 | 7700.0 |
| 2003-08-11 | ADRE | ETF | 63.989 | 63.989 | 63.989 | 63.989 | 1600.0 |
| 2003-08-11 | ARB | ETF | 35.55 | 36.24 | 35.52 | 35.9 | 56000.0 |
| 2003-08-11 | BBH | ETF | 42.0333 | 42.5933 | 41.9133 | 42.58 | 1555200.0 |
| 2003-08-11 | BITS | ETF | 14.82 | 16.6 | 14.4 | 15.6 | 7050.0 |
| 2003-08-11 | CEF | ETF | 4.8 | 4.84 | 4.75 | 4.8 | 199600.0 |
| 2003-08-11 | CHB | ETF | 6.55 | 6.9 | 6.55 | 6.8 | 749300.0 |
| 2003-08-11 | CNXT | ETF | 4.0 | 4.49 | 3.99 | 4.44 | 4125830.0 |
| 2003-08-11 | CSB | ETF | 17.5 | 18.0 | 17.5 | 18.0 | 1200.0 |
| 2003-08-11 | DGT | ETF | 54.0 | 54.16 | 53.95 | 54.09 | 3700.0 |
| 2003-08-11 | EEM | ETF | 14.1111 | 14.1389 | 14.0556 | 14.0889 | 665100.0 |
| 2003-08-11 | EFA | ETF | 36.9433 | 37.0733 | 36.7633 | 37.0333 | 571800.0 |
| 2003-08-11 | ELV | ETF | 35.85 | 36.71 | 35.725 | 36.305 | 877500.0 |
| 2003-08-11 | EPP | ETF | 20.3233 | 20.4133 | 20.23 | 20.3667 | 48600.0 |
| 2003-08-11 | EWA | ETF | 11.16 | 11.28 | 11.12 | 11.23 | 19100.0 |
| 2003-08-11 | EWC | ETF | 11.8 | 11.97 | 11.8 | 11.97 | 14000.0 |
| 2003-08-11 | EWD | ETF | 12.34 | 12.34 | 12.1 | 12.28 | 6200.0 |
| 2003-08-11 | EWG | ETF | 12.21 | 12.36 | 12.21 | 12.28 | 29800.0 |
| 2003-08-11 | EWH | ETF | 8.03 | 8.12 | 7.99 | 8.04 | 1139800.0 |
| 2003-08-11 | EWI | ETF | 34.24 | 34.66 | 34.24 | 34.5 | 5800.0 |
| 2003-08-11 | EWJ | ETF | 30.4 | 30.6 | 30.32 | 30.4 | 548200.0 |
| 2003-08-11 | EWK | ETF | 11.43 | 11.43 | 11.26 | 11.26 | 1900.0 |
| 2003-08-11 | EWL | ETF | 12.24 | 12.24 | 12.07 | 12.19 | 2500.0 |
| 2003-08-11 | EWM | ETF | 23.28 | 23.4 | 23.2 | 23.32 | 28475.0 |
| 2003-08-11 | EWN | ETF | 14.04 | 14.12 | 14.04 | 14.12 | 3300.0 |
| 2003-08-11 | EWO | ETF | 10.68 | 10.69 | 10.65 | 10.65 | 10300.0 |
| 2003-08-11 | EWP | ETF | 22.63 | 22.68 | 22.5 | 22.68 | 3100.0 |
| 2003-08-11 | EWQ | ETF | 16.75 | 16.84 | 16.74 | 16.83 | 8000.0 |
| 2003-08-11 | EWS | ETF | 10.36 | 10.4 | 10.24 | 10.3 | 26050.0 |
| 2003-08-11 | EWT | ETF | 19.98 | 19.98 | 19.52 | 19.74 | 214100.0 |
| 2003-08-11 | EWU | ETF | 26.26 | 26.38 | 26.14 | 26.36 | 13100.0 |
| 2003-08-11 | EWW | ETF | 14.9 | 14.99 | 14.74 | 14.89 | 6800.0 |
| 2003-08-11 | EWY | ETF | 21.64 | 21.68 | 21.39 | 21.41 | 174300.0 |
| 2003-08-11 | EWZ | ETF | 11.01 | 11.01 | 10.8 | 10.84 | 14000.0 |
| 2003-08-11 | EZA | ETF | 22.48 | 22.53 | 22.48 | 22.53 | 2600.0 |
| 2003-08-11 | EZU | ETF | 24.845 | 25.0 | 24.845 | 25.0 | 14800.0 |
| 2003-08-11 | FCTR | ETF | 18.0 | 18.37 | 18.0 | 18.25 | 15640.0 |
| 2003-08-11 | FEZ | ETF | 28.17 | 28.32 | 28.17 | 28.32 | 2000.0 |
| 2003-08-11 | FMAR | ETF | 15.0 | 15.06 | 14.99 | 15.0 | 14200.0 |
| 2003-08-11 | GLDB | ETF | 10.85 | 11.0 | 10.85 | 10.99 | 94711.0 |
| 2003-08-11 | GRNB | ETF | 23.383 | 24.3255 | 23.383 | 24.3255 | 1514.0 |
| 2003-08-11 | GSIG | ETF | 8.86 | 9.19 | 8.85 | 9.15 | 19500.0 |
| 2003-08-11 | IBB | ETF | 21.82 | 22.3 | 21.82 | 22.2267 | 1835400.0 |
| 2003-08-11 | ICF | ETF | 23.75 | 23.8475 | 23.7 | 23.755 | 124000.0 |
| 2003-08-11 | IDU | ETF | 25.425 | 25.485 | 25.23 | 25.28 | 46200.0 |
> showing 50 of 131 rows — these rows as CSV