PREVIEW / etf_daily / 2005-05-16

all etf daily files

  file:    by_date/etf_daily/2005/2005-05-16.parquet
  size:    14 KB
  rows:    259

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
2005-05-16	SPY	ETF	115.7	116.84	115.66	116.8	49207000.0
2005-05-16	QQQ	ETF	36.24	36.538	36.13	36.484	79136957.0
2005-05-16	IWM	ETF	58.015	59.0	57.95	58.985	31343600.0
2005-05-16	DIA	ETF	101.62	102.71	101.59	102.64	5840400.0
2005-05-16	GLD	ETF	41.77	41.9	41.77	41.88	874500.0
2005-05-16	TLT	ETF	93.04	93.07	92.68	92.69	824800.0
2005-05-16	AAA	ETF	58.9	59.25	58.9	59.24	3800.0
2005-05-16	ADRE	ETF	81.05	83.362	81.05	83.362	9964.0
2005-05-16	AFK	ETF	26.4	26.4	26.35	26.37	2800.0
2005-05-16	AGG	ETF	102.26	102.31	102.08	102.11	82800.0
2005-05-16	AIQ	ETF	48.55	51.0	48.55	49.85	16860.0
2005-05-16	ARB	ETF	39.32	40.1	39.32	39.82	259600.0
2005-05-16	BAB	ETF	47.87	48.14	47.77	48.1	11100.0
2005-05-16	BBH	ETF	53.4967	54.34	53.0133	54.2833	2332800.0
2005-05-16	BCM	ETF	58.85	59.07	58.8	58.84	8300.0
2005-05-16	BITS	ETF	10.16	11.0	10.08	10.48	4115.0
2005-05-16	BKF	ETF	31.1	31.39	30.9	31.16	40100.0
2005-05-16	BNE	ETF	11.94	12.38	11.94	11.95	406000.0
2005-05-16	BRF	ETF	15.32	15.35	15.25	15.31	14900.0
2005-05-16	BTF	ETF	83.49999999999999	83.69999999999999	83.1	83.39999999999999	2120.0
2005-05-16	CBON	ETF	26.75	27.06	26.36	27.0	10900.0
2005-05-16	CDC	ETF	6.43	6.61	6.31	6.61	1300.0
2005-05-16	CDL	ETF	11.61	11.63	11.47	11.55	192000.0
2005-05-16	CEF	ETF	5.22	5.22	5.12	5.15	564400.0
2005-05-16	CEW	ETF	26.38	26.5	26.37	26.5	3100.0
2005-05-16	CGW	ETF	28.48	28.48	28.0	28.0	1000.0
2005-05-16	CHB	ETF	9.55	9.74	9.51	9.67	352800.0
2005-05-16	CHIC	ETF	10.67	10.72	10.44	10.64	155234.0
2005-05-16	CHIR	ETF	35.4	35.8401	35.1699	35.8401	756934.0
2005-05-16	CIL	ETF	26.22	26.46	26.22	26.3	2500.0
2005-05-16	CN	ETF	27.23	27.4	27.23	27.29	5800.0
2005-05-16	CNXT	ETF	1.17	1.1701	1.15	1.17	1728881.0
2005-05-16	CPI	ETF	22.45	22.6	22.45	22.52	6800.0
2005-05-16	CSB	ETF	30.0	30.0	29.88	29.95	6400.0
2005-05-16	CSM	ETF	2.4	2.4025	2.4	2.4025	8000.0
2005-05-16	CTEC	ETF	50.99999999999999	52.24999999999999	50.99999999999999	51.199999999999996	9597.0
2005-05-16	CURE	ETF	0.2475	0.2737	0.2412	0.2637	1556000.0
2005-05-16	CYA	ETF	131.8	135.0	131.8	134.2	290.0
2005-05-16	CYB	ETF	3.31	3.35	3.0	3.21	10100.0
2005-05-16	CZA	ETF	10.28	10.28	10.27	10.27	4000.0
2005-05-16	DGT	ETF	62.75	63.01	62.52	62.98	3200.0
2005-05-16	DIG	ETF	10.6375	10.6375	10.5625	10.5625	3600.0
2005-05-16	DIV	ETF	13.21	13.29	13.21	13.22	2300.0
2005-05-16	DRIV	ETF	22.78	23.25	22.67	23.08	848607.0
2005-05-16	DSI	ETF	5.825	5.91	5.825	5.91	15200.0
2005-05-16	DUSA	ETF	10.1	10.57	10.1	10.54	157791.0
2005-05-16	DVY	ETF	59.4	60.09	59.31	60.09	328300.0
2005-05-16	EDEN	ETF	0.65	0.7	0.65	0.684	15500.0
2005-05-16	EDV	ETF	26.3	26.41	26.29	26.39	9600.0
2005-05-16	EEM	ETF	22.2778	22.4222	22.15	22.4222	6050700.0

> showing 50 of 259 rows — these rows as CSV

> unlock the full archive -- $79 one-time