PREVIEW / etf_daily / 2004-11-03
file: by_date/etf_daily/2004/2004-11-03.parquet size: 11 KB rows: 168
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 |
|---|---|---|---|---|---|---|---|
| 2004-11-03 | SPY | ETF | 115.03 | 115.36 | 114.24 | 114.98 | 76960200.0 |
| 2004-11-03 | QQQ | ETF | 37.76 | 37.9 | 37.15 | 37.41 | 141206200.0 |
| 2004-11-03 | IWM | ETF | 59.21 | 59.55 | 58.86 | 59.265 | 18907000.0 |
| 2004-11-03 | DIA | ETF | 101.93 | 102.37 | 101.14 | 101.71 | 10058100.0 |
| 2004-11-03 | TLT | ETF | 88.03 | 88.75 | 88.0 | 88.69 | 1066600.0 |
| 2004-11-03 | AAA | ETF | 53.48 | 53.9 | 52.47 | 53.65 | 7400.0 |
| 2004-11-03 | ADRE | ETF | 76.3 | 76.57 | 76.26 | 76.4 | 9876.0 |
| 2004-11-03 | AGG | ETF | 102.64 | 102.9 | 102.41 | 102.87 | 40700.0 |
| 2004-11-03 | ARB | ETF | 37.05 | 37.38 | 36.86 | 37.2 | 275200.0 |
| 2004-11-03 | BBH | ETF | 45.7767 | 47.2467 | 45.7767 | 46.7867 | 6393600.0 |
| 2004-11-03 | BITS | ETF | 5.96 | 6.0 | 5.4 | 6.0 | 2812.0 |
| 2004-11-03 | BNE | ETF | 12.1 | 12.16 | 11.99 | 12.1 | 920900.0 |
| 2004-11-03 | CEF | ETF | 5.81 | 5.83 | 5.76 | 5.83 | 377500.0 |
| 2004-11-03 | CHB | ETF | 11.1 | 11.2 | 10.83 | 11.0 | 549800.0 |
| 2004-11-03 | CNXT | ETF | 1.785 | 1.8161 | 1.775 | 1.775 | 10150070.0 |
| 2004-11-03 | CSB | ETF | 30.2000007629395 | 31.0 | 30.2000007629395 | 30.5 | 45500.0 |
| 2004-11-03 | DGT | ETF | 62.0 | 62.0 | 61.79 | 61.79 | 2400.0 |
| 2004-11-03 | DVY | ETF | 59.0 | 59.24 | 58.71 | 58.99 | 4331200.0 |
| 2004-11-03 | EEM | ETF | 20.3556 | 20.3889 | 20.1733 | 20.1944 | 2423700.0 |
| 2004-11-03 | EFA | ETF | 49.9633 | 50.0 | 49.24 | 49.83 | 1863900.0 |
| 2004-11-03 | ELV | ETF | 40.525 | 41.265 | 40.375 | 40.78 | 2731700.0 |
| 2004-11-03 | EPP | ETF | 28.4333 | 28.5967 | 28.4333 | 28.5967 | 372900.0 |
| 2004-11-03 | EWA | ETF | 15.76 | 15.88 | 15.75 | 15.88 | 201600.0 |
| 2004-11-03 | EWC | ETF | 16.61 | 16.68 | 16.4 | 16.58 | 93500.0 |
| 2004-11-03 | EWD | ETF | 19.01 | 19.16 | 19.01 | 19.15 | 17600.0 |
| 2004-11-03 | EWG | ETF | 16.78 | 16.84 | 16.68 | 16.76 | 95900.0 |
| 2004-11-03 | EWH | ETF | 11.46 | 11.48 | 11.36 | 11.39 | 471300.0 |
| 2004-11-03 | EWI | ETF | 46.34 | 46.34 | 46.12 | 46.26 | 2200.0 |
| 2004-11-03 | EWJ | ETF | 40.56 | 40.68 | 40.24 | 40.4 | 1647150.0 |
| 2004-11-03 | EWK | ETF | 17.4 | 17.5 | 17.35 | 17.39 | 65300.0 |
| 2004-11-03 | EWL | ETF | 15.72 | 15.82 | 15.72 | 15.82 | 17600.0 |
| 2004-11-03 | EWM | ETF | 28.0 | 28.0 | 27.68 | 27.72 | 52975.0 |
| 2004-11-03 | EWN | ETF | 17.11 | 17.11 | 16.98 | 16.98 | 4400.0 |
| 2004-11-03 | EWO | ETF | 19.45 | 19.65 | 19.4 | 19.6 | 116800.0 |
| 2004-11-03 | EWP | ETF | 31.8 | 32.76 | 31.51 | 31.66 | 26800.0 |
| 2004-11-03 | EWQ | ETF | 22.46 | 22.6 | 22.46 | 22.52 | 16400.0 |
| 2004-11-03 | EWS | ETF | 14.1 | 14.18 | 14.08 | 14.12 | 60800.0 |
| 2004-11-03 | EWT | ETF | 22.36 | 22.5 | 22.1 | 22.36 | 889700.0 |
| 2004-11-03 | EWU | ETF | 34.5 | 34.56 | 34.26 | 34.48 | 93400.0 |
| 2004-11-03 | EWW | ETF | 22.25 | 22.3 | 21.95 | 22.2 | 971800.0 |
| 2004-11-03 | EWY | ETF | 26.55 | 26.67 | 26.34 | 26.35 | 476100.0 |
| 2004-11-03 | EWZ | ETF | 19.35 | 19.37 | 19.17 | 19.2 | 880400.0 |
| 2004-11-03 | EZA | ETF | 34.425 | 34.7 | 34.425 | 34.625 | 22200.0 |
| 2004-11-03 | EZU | ETF | 33.535 | 33.55 | 33.21 | 33.365 | 238000.0 |
| 2004-11-03 | FCTR | ETF | 25.64 | 26.0 | 25.42 | 26.0 | 93665.0 |
| 2004-11-03 | FEZ | ETF | 36.98 | 36.99 | 36.58 | 36.63 | 394200.0 |
| 2004-11-03 | FMAR | ETF | 17.0 | 17.0 | 16.86 | 16.86 | 3230.0 |
| 2004-11-03 | FVD | ETF | 14.81 | 15.05 | 14.81 | 14.95 | 140600.0 |
| 2004-11-03 | FXI | ETF | 17.5867 | 17.7067 | 17.5667 | 17.69 | 703200.0 |
| 2004-11-03 | GLDB | ETF | 14.7 | 14.7 | 14.5 | 14.7 | 577008.0 |
> showing 50 of 168 rows — these rows as CSV