PREVIEW / etf_daily / 2005-05-27

all etf daily files

  file:    by_date/etf_daily/2005/2005-05-27.parquet
  size:    14 KB
  rows:    260

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
2005-05-27	SPY	ETF	120.06	120.25	119.8	120.25	24596100.0
2005-05-27	QQQ	ETF	38.14	38.25	38.02	38.21	50134134.0
2005-05-27	IWM	ETF	61.3	61.54	60.9	61.475	15095200.0
2005-05-27	DIA	ETF	105.3	105.44	105.07	105.37	2107100.0
2005-05-27	GLD	ETF	41.81	41.96	41.74	41.88	2453600.0
2005-05-27	TLT	ETF	93.74	93.98	93.54	93.84	650600.0
2005-05-27	AAA	ETF	61.16	61.7	60.9	61.7	46200.0
2005-05-27	ADRE	ETF	87.65	88.19	87.65	88.19	3992.0
2005-05-27	AFK	ETF	26.21	26.33	26.09	26.09	6700.0
2005-05-27	AGG	ETF	102.59	102.73	102.41	102.55	140400.0
2005-05-27	AIQ	ETF	53.5	53.65	52.8	53.35	14660.0
2005-05-27	ARB	ETF	40.83	40.86	40.42	40.56	170700.0
2005-05-27	BAB	ETF	50.44	50.51	50.23	50.46	6400.0
2005-05-27	BBH	ETF	55.9633	56.4933	55.8333	56.43	855000.0
2005-05-27	BCM	ETF	57.27	57.62	56.99	57.55	13200.0
2005-05-27	BIS	ETF	660.8	660.8	660.8	660.8	6.25
2005-05-27	BITS	ETF	10.84	10.84	10.64	10.7212	2100.0
2005-05-27	BKF	ETF	35.28	37.65	35.28	37.49	63900.0
2005-05-27	BNE	ETF	13.06	13.49	13.01	13.49	426000.0
2005-05-27	BRF	ETF	15.46	15.52	15.46	15.46	12200.0
2005-05-27	BTF	ETF	86.1	86.64999999999999	86.1	86.6	1820.0
2005-05-27	CBON	ETF	28.75	28.75	28.06	28.49	15980.0
2005-05-27	CDC	ETF	7.95	8.95	7.95	8.51	19400.0
2005-05-27	CDL	ETF	11.98	12.05	11.92	11.97	919000.0
2005-05-27	CEF	ETF	5.27	5.33	5.2	5.31	370900.0
2005-05-27	CEW	ETF	26.5	26.5	26.5	26.5	200.0
2005-05-27	CGW	ETF	28.25	28.25	27.75	28.05	600.0
2005-05-27	CHB	ETF	9.83	9.84	9.53	9.67	341700.0
2005-05-27	CHIC	ETF	11.4542	11.6	11.42	11.55	219339.0
2005-05-27	CHIR	ETF	37.8699	38.3799	37.56	38.25	1675911.0
2005-05-27	CIL	ETF	25.45	25.5	25.37	25.5	1100.0
2005-05-27	CN	ETF	27.32	27.46	27.25	27.4	8600.0
2005-05-27	CNXT	ETF	1.41	1.43	1.37	1.4	3013553.0
2005-05-27	CPI	ETF	22.95	23.04	22.87	23.04	10100.0
2005-05-27	CSB	ETF	30.95	30.95	30.5	30.78	8400.0
2005-05-27	CTEC	ETF	47.99999999999999	48.25	45.0	45.99999999999999	9333.4
2005-05-27	CURE	ETF	0.3187	0.3187	0.31	0.3113	869936.0
2005-05-27	CYA	ETF	168.0	174.0	168.0	174.0	200.0
2005-05-27	CYB	ETF	3.15	3.15	3.07	3.09	2800.0
2005-05-27	CZA	ETF	10.42	10.45	10.42	10.44	4600.0
2005-05-27	DGT	ETF	64.24	64.32	64.16	64.32	1300.0
2005-05-27	DIG	ETF	11.2875	11.3125	11.2875	11.3125	880.0
2005-05-27	DIV	ETF	13.61	13.62	13.52	13.56	9500.0
2005-05-27	DRIV	ETF	26.3	26.56	25.99	26.48	1049135.0
2005-05-27	DSI	ETF	6.01	6.015	6.01	6.015	4800.0
2005-05-27	DUSA	ETF	11.1	11.64	11.05	11.56	103570.0
2005-05-27	DVY	ETF	61.2	61.5	61.2	61.48	260900.0
2005-05-27	EDEN	ETF	0.59	0.63	0.55	0.57	49185.0
2005-05-27	EDV	ETF	26.24	26.4	26.19	26.39	8700.0
2005-05-27	EEM	ETF	23.1	23.1856	23.0511	23.1556	1422900.0

> showing 50 of 260 rows — these rows as CSV

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