PREVIEW / etf_daily / 2005-05-11
file: by_date/etf_daily/2005/2005-05-11.parquet size: 14 KB rows: 262
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 |
|---|---|---|---|---|---|---|---|
| 2005-05-11 | SPY | ETF | 116.93 | 117.4 | 115.85 | 117.24 | 91647400.0 |
| 2005-05-11 | QQQ | ETF | 35.823 | 36.026 | 35.3 | 35.95 | 132093966.0 |
| 2005-05-11 | IWM | ETF | 59.375 | 59.42 | 58.505 | 59.235 | 32094000.0 |
| 2005-05-11 | DIA | ETF | 102.99 | 103.25 | 101.5 | 103.02 | 7684300.0 |
| 2005-05-11 | GLD | ETF | 42.55 | 42.83 | 42.51 | 42.69 | 764600.0 |
| 2005-05-11 | TLT | ETF | 92.14 | 92.52 | 91.99 | 92.08 | 1058700.0 |
| 2005-05-11 | AAA | ETF | 59.83 | 59.85 | 59.6 | 59.85 | 4400.0 |
| 2005-05-11 | ADRE | ETF | 84.98 | 84.98 | 83.5 | 84.47 | 4400.0 |
| 2005-05-11 | AFK | ETF | 26.4 | 26.4 | 26.17 | 26.17 | 5800.0 |
| 2005-05-11 | AGG | ETF | 102.03 | 102.14 | 101.74 | 101.92 | 75900.0 |
| 2005-05-11 | AIQ | ETF | 52.2 | 52.3 | 50.5 | 50.9 | 40860.0 |
| 2005-05-11 | ARB | ETF | 39.45 | 39.82 | 39.03 | 39.42 | 230500.0 |
| 2005-05-11 | BAB | ETF | 46.3 | 46.65 | 46.17 | 46.61 | 19200.0 |
| 2005-05-11 | BBH | ETF | 54.1667 | 54.4233 | 53.6467 | 54.4233 | 2055000.0 |
| 2005-05-11 | BCM | ETF | 60.65 | 60.65 | 60.19 | 60.33 | 8900.0 |
| 2005-05-11 | BIS | ETF | 641.6 | 673.6 | 620.8 | 646.4 | 29.4 |
| 2005-05-11 | BITS | ETF | 10.48 | 10.88 | 10.4 | 10.88 | 7530.0 |
| 2005-05-11 | BKF | ETF | 32.7 | 32.7 | 31.46 | 31.58 | 119700.0 |
| 2005-05-11 | BNE | ETF | 12.42 | 12.57 | 12.36 | 12.45 | 237300.0 |
| 2005-05-11 | BRF | ETF | 15.38 | 15.38 | 15.25 | 15.35 | 58200.0 |
| 2005-05-11 | BTF | ETF | 84.49999999999999 | 84.60000000000001 | 83.69999999999999 | 84.0 | 4160.0 |
| 2005-05-11 | CBON | ETF | 26.95 | 27.6 | 26.95 | 27.3 | 24902.0 |
| 2005-05-11 | CDC | ETF | 7.02 | 7.02 | 6.3 | 6.56 | 35000.0 |
| 2005-05-11 | CDL | ETF | 11.94 | 11.94 | 11.52 | 11.62 | 734000.0 |
| 2005-05-11 | CEF | ETF | 5.3 | 5.38 | 5.28 | 5.32 | 277900.0 |
| 2005-05-11 | CEW | ETF | 26.45 | 26.45 | 26.38 | 26.38 | 1300.0 |
| 2005-05-11 | CGW | ETF | 28.24 | 28.48 | 28.24 | 28.48 | 700.0 |
| 2005-05-11 | CHB | ETF | 9.89 | 10.02 | 9.82 | 9.99 | 643500.0 |
| 2005-05-11 | CHIC | ETF | 10.98 | 11.15 | 10.92 | 10.92 | 65624.0 |
| 2005-05-11 | CHIR | ETF | 35.31 | 35.5701 | 34.6899 | 35.55 | 998665.0 |
| 2005-05-11 | CIL | ETF | 26.35 | 26.45 | 26.35 | 26.45 | 1200.0 |
| 2005-05-11 | CIZ | ETF | 21.0 | 21.0 | 21.0 | 21.0 | 1600.0 |
| 2005-05-11 | CN | ETF | 27.75 | 27.8 | 27.5 | 27.7 | 3600.0 |
| 2005-05-11 | CNXT | ETF | 1.13 | 1.13 | 1.06 | 1.1 | 4254678.0 |
| 2005-05-11 | CPI | ETF | 22.4 | 22.4 | 22.4 | 22.4 | 8100.0 |
| 2005-05-11 | CSB | ETF | 31.37 | 31.43 | 31.27 | 31.39 | 7100.0 |
| 2005-05-11 | CSM | ETF | 2.385 | 2.3875 | 2.385 | 2.3875 | 10400.0 |
| 2005-05-11 | CTEC | ETF | 51.349999999999994 | 52.199999999999996 | 49.800000000000004 | 51.199999999999996 | 6464.0 |
| 2005-05-11 | CURE | ETF | 0.2587 | 0.2625 | 0.2475 | 0.25 | 1273424.0 |
| 2005-05-11 | CYA | ETF | 144.0 | 144.0 | 125.0 | 134.6 | 2540.0 |
| 2005-05-11 | CYB | ETF | 3.31 | 3.38 | 3.15 | 3.18 | 9200.0 |
| 2005-05-11 | CZA | ETF | 10.32 | 10.32 | 10.24 | 10.24 | 2800.0 |
| 2005-05-11 | DGT | ETF | 63.29 | 63.29 | 63.05 | 63.15 | 500.0 |
| 2005-05-11 | DIG | ETF | 11.5625 | 11.5625 | 11.25 | 11.25 | 3600.0 |
| 2005-05-11 | DIV | ETF | 13.16 | 13.23 | 13.16 | 13.2 | 5400.0 |
| 2005-05-11 | DRIV | ETF | 25.11 | 25.42 | 23.44 | 23.92 | 2690228.0 |
| 2005-05-11 | DUSA | ETF | 9.93 | 10.02 | 9.51 | 9.66 | 67002.0 |
| 2005-05-11 | DVY | ETF | 60.55 | 60.56 | 60.0 | 60.53 | 585100.0 |
| 2005-05-11 | EDEN | ETF | 0.75 | 0.76 | 0.7 | 0.716 | 99950.0 |
| 2005-05-11 | EDV | ETF | 26.17 | 26.34 | 26.17 | 26.24 | 14200.0 |
> showing 50 of 262 rows — these rows as CSV