Split (1)

train · 26.7M rows

date stringdate 2011-01-03 00:00:00 2026-01-28 00:00:00	act_symbol stringlengths 1 6 ⌀	open float64 0 100k	high float64 0 87.4k	low float64 0 99.2k	close float64 0 87.4k	volume int64 0 5.75B
2011-01-03	AIR	27.72	28.95	27.61	28.77	542,041
2011-01-03	AIRI	3.11	3.11	2.95	2.95	600
2011-01-03	AIRT	9.89	9.98	9.75	9.75	7,608
2011-01-03	AIT	32.77	33.2	32.63	32.99	280,717
2011-01-03	AIV	26.04	26.29	25.95	26.28	1,038,187
2011-01-03	AIZ	38.83	38.85	38.48	38.64	1,124,288
2011-01-03	AJG	29.29	29.51	29.24	29.45	408,531
2011-01-03	AJRD	5.23	5.33	5.18	5.33	826,993
2011-01-03	AKAM	47.61	49.15	47.58	48.26	3,596,472
2011-01-03	AKO.A	23.9	24.25	23.86	23.86	3,348
2011-01-03	AKO.B	30.38	30.38	30.09	30.31	1,842
2011-01-03	AKR	18.37	18.7	18.31	18.65	224,676
2011-01-03	ALB	56.12	57.12	55.73	55.86	663,743
2011-01-03	ALBO	1.83	1.92	1.82	1.92	451,740
2011-01-03	ALCO	24.15	24.77	23.91	24.7	5,071
2011-01-03	ALE	37.52	37.95	37.31	37.78	181,816
2011-01-03	ALG	28.24	28.24	27.86	28.08	29,325
2011-01-03	ALGN	19.75	20.27	19.62	19.87	444,685
2011-01-03	ALGT	49.63	51.12	49.63	50.84	176,283
2011-01-03	ALIM	10.46	10.79	10.01	10.72	60,660
2011-01-03	ALJJ	0.3	0.31	0.3	0.3	16,800
2011-01-03	ALK	57.5	58.26	57.34	57.88	230,990
2011-01-03	ALKS	12.32	12.63	12.25	12.55	482,512
2011-01-03	ALL	32.22	32.5	32.03	32.23	3,824,783
2011-01-03	ALLT	11.8	11.96	11.44	11.46	240,425
2011-01-03	ALNY	9.91	10.16	9.82	10.01	233,090
2011-01-03	ALOT	7.73	7.73	7.73	7.73	3,747
2011-01-03	ALRS	26	26	25.5	25.5	800
2011-01-03	ALSK	11.24	11.3	11	11.1	412,654
2011-01-03	ALT	4.28	4.58	4.11	4.27	3,267,350
2011-01-03	ALV	80.75	81.99	80.59	81.91	796,662
2011-01-03	ALX	415.98	420.16	415.98	419.93	3,548
2011-01-03	ALXN	81.36	81.81	81.11	81.33	385,977
2011-01-03	AMAT	14.15	14.29	14.01	14.06	10,943,637
2011-01-03	AMBC	0.11	0.13	0.11	0.12	8,122,072
2011-01-03	AMBO	13.95	14	13.5	13.77	20,265
2011-01-03	AMD	8.44	8.55	8.39	8.47	21,158,712
2011-01-03	AME	39.41	40	39.41	39.66	402,128
2011-01-03	AMED	34.07	35.13	33.75	34.9	506,327
2011-01-03	AMEH	0.14	0.15	0.14	0.15	6,500
2011-01-03	AMG	100.32	102.67	100.32	100.68	576,071
2011-01-03	AMGN	55.2	56.28	55.18	55.55	5,453,230
2011-01-03	AMJ	36.44	36.78	36.43	36.48	908,319
2011-01-03	AMKR	7.46	7.57	7.38	7.45	1,041,148
2011-01-03	AMLP	16.08	16.17	16.08	16.12	928,054
2011-01-03	AMN	6.25	6.32	6.21	6.3	304,596
2011-01-03	AMNB	23.68	24.14	23.68	24.06	4,972
2011-01-03	AMOT	6.85	7.24	6.78	7.23	56,268
2011-01-03	AMOV	57.21	58.21	57.21	57.78	3,746
2011-01-03	AMP	58.22	59.56	58.21	59.34	2,364,817
2011-01-03	AMPE	2.4	2.4	2.2	2.2	6,500
2011-01-03	AMRB	5.96	6.24	5.95	6.23	7,226
2011-01-03	AMRC	14.43	15.51	14.43	15.5	398,461
2011-01-03	AMRH	0.05	0.05	0.05	0.05	1,760
2011-01-03	AMRN	8.1	8.44	8.07	8.33	1,832,809
2011-01-03	AMRS	27.26	27.52	26.75	27.28	94,927
2011-01-03	AMS	2.85	2.86	2.82	2.86	1,800
2011-01-03	AMSC	28.81	30.09	28.75	29.54	1,119,610
2011-01-03	AMSF	17.7	18	17.7	17.73	147,493
2011-01-03	AMSWA	6.85	6.95	6.73	6.84	51,088
2011-01-03	AMTX	0.15	0.15	0.15	0.15	2,000
2011-01-03	AMWD	24.8	25.12	24.12	24.89	21,462
2011-01-03	AMX	57.62	58.46	57.56	57.95	2,331,394
2011-01-03	AMZN	181.37	186	181.21	184.22	5,333,813
2011-01-03	AN	28.46	28.61	27.98	28.48	827,556
2011-01-03	ANDE	36.77	37.55	36.77	37.3	219,160
2011-01-03	ANF	58.37	58.42	57.43	58.03	2,086,164
2011-01-03	ANGO	15.53	15.73	15.31	15.64	63,956
2011-01-03	ANH	7.02	7.05	6.95	6.99	1,384,010
2011-01-03	ANIK	6.74	6.78	6.61	6.73	44,679
2011-01-03	ANIP	1.7	1.7	1.62	1.66	1,870,079
2011-01-03	ANIX	0.19	0.21	0.19	0.21	101,070
2011-01-03	ANSS	52.55	53.46	52.48	52.57	383,872
2011-01-03	ANTE	6.93	7.25	6.82	7.01	379,399
2011-01-03	ANTM	57.09	58.03	56.79	57.95	2,456,471
2011-01-03	AOA	34.61	34.83	34.61	34.69	16,075
2011-01-03	AOD	5.94	6.03	5.94	6	1,162,424
2011-01-03	AOK	28.81	28.9	28.74	28.83	10,942
2011-01-03	AOM	30	30.11	29.97	30.06	18,912
2011-01-03	AOR	31.62	31.8	31.62	31.73	35,341
2011-01-03	AOS	38.41	38.65	38.03	38.14	252,034
2011-01-03	AOSL	12.97	13.25	12.94	13.24	203,599
2011-01-03	AP	28.37	28.59	28.01	28.24	28,131
2011-01-03	APA	120.59	121.63	120.01	121.03	1,893,468
2011-01-03	APCX	0.04	0.14	0	0	318,784,149
2011-01-03	APD	91.54	91.71	90.31	90.53	1,099,071
2011-01-03	APDN	0.06	0.06	0.06	0.06	509,649
2011-01-03	APEI	37.52	38.01	37.08	37.52	153,974
2011-01-03	APEN	0.86	0.9	0.78	0.85	1,131,255
2011-01-03	APH	53.24	53.88	53.21	53.41	612,353
2011-01-03	APOG	13.55	14.25	13.55	14.03	120,370
2011-01-03	APPS	0.23	0.28	0.23	0.28	437
2011-01-03	APT	1.79	1.83	1.69	1.73	179,318
2011-01-03	APWC	6	6.6	6	6.05	9,420
2011-01-03	APYX	3.37	3.47	3.34	3.47	13,609
2011-01-03	AQN	4.99	4.99	4.99	4.99	750
2011-01-03	ARAY	6.73	6.98	6.63	6.96	303,030
2011-01-03	ARC	7.7	7.85	7.65	7.84	62,073
2011-01-03	ARCB	27.91	28.53	27.57	27.93	229,950
2011-01-03	ARCC	16.6	16.95	16.6	16.91	1,000,981

Subsets and Splits

No community queries yet

The top public SQL queries from the community will appear here once available.