PREVIEW / etf_daily / 2003-11-03
file: by_date/etf_daily/2003/2003-11-03.parquet size: 10 KB rows: 137
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 |
|---|---|---|---|---|---|---|---|
| 2003-11-03 | SPY | ETF | 105.75 | 106.61 | 105.71 | 105.99 | 37589300.0 |
| 2003-11-03 | QQQ | ETF | 35.43 | 35.98 | 35.36 | 35.76 | 71201780.0 |
| 2003-11-03 | IWM | ETF | 53.095 | 53.75 | 53.095 | 53.645 | 5433600.0 |
| 2003-11-03 | DIA | ETF | 98.45 | 99.15 | 98.45 | 98.51 | 5379000.0 |
| 2003-11-03 | TLT | ETF | 84.56 | 84.58 | 84.04 | 84.44 | 957700.0 |
| 2003-11-03 | AAA | ETF | 63.76 | 63.96 | 63.32 | 63.32 | 4700.0 |
| 2003-11-03 | ADRE | ETF | 70.01 | 71.5 | 70.01 | 70.989 | 3520.0 |
| 2003-11-03 | AGG | ETF | 101.33 | 101.42 | 101.2 | 101.2 | 56700.0 |
| 2003-11-03 | ARB | ETF | 39.5 | 40.26 | 39.5 | 40.12 | 171850.0 |
| 2003-11-03 | BBH | ETF | 43.05 | 43.0833 | 42.3333 | 42.4667 | 2724600.0 |
| 2003-11-03 | BITS | ETF | 21.52 | 23.8 | 21.44 | 22.4 | 6926.0 |
| 2003-11-03 | BNE | ETF | 15.0 | 15.12 | 14.89 | 15.02 | 118180.0 |
| 2003-11-03 | CEF | ETF | 4.82 | 4.84 | 4.73 | 4.77 | 190200.0 |
| 2003-11-03 | CHB | ETF | 7.1 | 7.21 | 6.74 | 6.88 | 254971.0 |
| 2003-11-03 | CNXT | ETF | 5.6 | 5.62 | 5.1 | 5.21 | 28705040.0 |
| 2003-11-03 | CSB | ETF | 20.0 | 20.0 | 20.0 | 20.0 | 3300.0 |
| 2003-11-03 | DGT | ETF | 57.11 | 57.23 | 57.11 | 57.23 | 11800.0 |
| 2003-11-03 | EEM | ETF | 16.7778 | 16.8889 | 16.7556 | 16.8833 | 1420200.0 |
| 2003-11-03 | EFA | ETF | 42.0833 | 42.1167 | 41.6167 | 41.7433 | 2315100.0 |
| 2003-11-03 | ELV | ETF | 34.225 | 34.565 | 33.785 | 34.25 | 2925273.0 |
| 2003-11-03 | EPP | ETF | 23.35 | 23.3633 | 23.1667 | 23.2133 | 1935300.0 |
| 2003-11-03 | EWA | ETF | 12.65 | 12.69 | 12.6 | 12.68 | 163800.0 |
| 2003-11-03 | EWC | ETF | 13.27 | 13.33 | 13.0 | 13.27 | 154400.0 |
| 2003-11-03 | EWD | ETF | 14.3 | 14.3 | 14.0 | 14.0 | 19800.0 |
| 2003-11-03 | EWG | ETF | 14.21 | 14.24 | 14.06 | 14.1 | 112400.0 |
| 2003-11-03 | EWH | ETF | 10.17 | 10.21 | 10.1 | 10.17 | 2667100.0 |
| 2003-11-03 | EWI | ETF | 36.56 | 36.56 | 36.12 | 36.14 | 15150.0 |
| 2003-11-03 | EWJ | ETF | 37.32 | 37.36 | 36.92 | 37.32 | 3185125.0 |
| 2003-11-03 | EWK | ETF | 12.51 | 12.54 | 12.36 | 12.36 | 4800.0 |
| 2003-11-03 | EWL | ETF | 13.3 | 13.3 | 13.01 | 13.19 | 10100.0 |
| 2003-11-03 | EWM | ETF | 26.92 | 27.2 | 26.84 | 27.12 | 160100.0 |
| 2003-11-03 | EWN | ETF | 15.1 | 15.19 | 15.0 | 15.0 | 17300.0 |
| 2003-11-03 | EWO | ETF | 11.72 | 11.8 | 11.55 | 11.68 | 23900.0 |
| 2003-11-03 | EWP | ETF | 24.0 | 24.0 | 23.75 | 23.81 | 4500.0 |
| 2003-11-03 | EWQ | ETF | 18.38 | 18.38 | 18.09 | 18.17 | 39300.0 |
| 2003-11-03 | EWS | ETF | 12.02 | 12.28 | 12.02 | 12.16 | 232350.0 |
| 2003-11-03 | EWT | ETF | 23.86 | 23.9 | 23.5 | 23.88 | 110500.0 |
| 2003-11-03 | EWU | ETF | 29.2 | 29.2 | 28.64 | 28.84 | 28850.0 |
| 2003-11-03 | EWW | ETF | 16.19 | 16.42 | 16.06 | 16.41 | 943200.0 |
| 2003-11-03 | EWY | ETF | 24.55 | 24.56 | 24.3 | 24.32 | 89300.0 |
| 2003-11-03 | EWZ | ETF | 14.12 | 14.39 | 14.04 | 14.3 | 1495900.0 |
| 2003-11-03 | EZA | ETF | 26.745 | 26.745 | 26.41 | 26.41 | 24800.0 |
| 2003-11-03 | EZU | ETF | 27.335 | 27.345 | 27.105 | 27.28 | 58200.0 |
| 2003-11-03 | FCTR | ETF | 20.5 | 21.0 | 20.4 | 20.5 | 83743.0 |
| 2003-11-03 | FEZ | ETF | 30.46 | 30.46 | 30.12 | 30.4 | 1027000.0 |
| 2003-11-03 | FMAR | ETF | 15.72 | 16.61 | 15.72 | 16.55 | 56920.0 |
| 2003-11-03 | FVD | ETF | 14.2 | 14.2 | 13.91 | 14.1 | 52700.0 |
| 2003-11-03 | GLDB | ETF | 12.87 | 13.08 | 12.861 | 13.07 | 90437.0 |
| 2003-11-03 | GRNB | ETF | 22.9708 | 24.1487 | 22.9708 | 23.5401 | 2321.0 |
| 2003-11-03 | GSIG | ETF | 10.91 | 11.3 | 10.77 | 11.23 | 68400.0 |
> showing 50 of 137 rows — these rows as CSV