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	EC	43.37	43.37	41.96	42.52	335,645
2011-01-03	ECF	7.38	7.44	7.38	7.43	13,856
2011-01-03	ECH	79.8	80.27	79.29	80.27	236,921
2011-01-03	ECHO	12.26	12.48	11.64	11.92	159,151
2011-01-03	ECL	50.63	50.74	50.47	50.52	1,456,767
2011-01-03	ECNS	57.24	57.24	55.6	55.65	13,122
2011-01-03	ECON	23.47	23.59	23.44	23.55	248,606
2011-01-03	ECPG	23.69	23.96	23.26	23.8	148,507
2011-01-03	ED	49.76	49.78	49.51	49.55	1,189,393
2011-01-03	EDAP	5.55	5.68	4.82	5.05	1,599,595
2011-01-03	EDC	42.41	42.98	42.23	42.43	1,261,525
2011-01-03	EDD	16.27	16.64	16.2	16.34	235,334
2011-01-03	EDF	25.02	25.02	25	25	47,064
2011-01-03	EDN	13.66	13.67	13.49	13.49	13,292
2011-01-03	EDU	104.98	106.7	104.98	105.49	210,921
2011-01-03	EDUC	6.85	6.85	6.62	6.75	1,726
2011-01-03	EDV	81.07	82.56	81.07	81.36	37,523
2011-01-03	EDZ	19.81	19.81	19.45	19.73	807,236
2011-01-03	EEA	7.62	7.8	7.6	7.74	32,448
2011-01-03	EEFT	17.52	17.85	17.38	17.5	210,510
2011-01-03	EEM	48.03	48.31	48.03	48.1	40,117,707
2011-01-03	EES	52.24	53.03	52.24	52.8	29,714
2011-01-03	EET	113	113	111.4	111.64	20,081
2011-01-03	EEV	31.16	31.19	30.82	31.11	161,412
2011-01-03	EFA	58.61	58.87	58.56	58.7	16,245,367
2011-01-03	EFG	61.39	61.72	61.36	61.53	155,713
2011-01-03	EFO	86.41	86.95	86.41	86.79	352
2011-01-03	EFOI	0.96	0.96	0.94	0.96	127,050
2011-01-03	EFR	16.2	16.25	16.11	16.23	91,592
2011-01-03	EFSC	10.56	10.92	10.56	10.9	24,654
2011-01-03	EFT	16.09	16.09	15.98	16.05	99,593
2011-01-03	EFU	26.31	26.33	26.15	26.28	12,560
2011-01-03	EFV	51	51.36	51	51.21	159,594
2011-01-03	EFX	35.77	36.3	35.66	36.24	827,902
2011-01-03	EFZ	49.72	49.78	49.55	49.65	32,141
2011-01-03	EGAN	1.17	1.4	1.17	1.2	6,374
2011-01-03	EGBN	14.82	14.85	14.43	14.81	71,502
2011-01-03	EGF	15.59	15.63	15.49	15.58	25,391
2011-01-03	EGHT	2.45	2.59	2.45	2.54	1,230,315
2011-01-03	EGO	18.68	18.71	18.23	18.36	2,500,664
2011-01-03	EGOV	9.82	10.02	9.82	9.86	445,611
2011-01-03	EGP	42.67	43.41	42.6	43.32	155,438
2011-01-03	EGPT	20.23	20.32	20	20.31	8,555
2011-01-03	EGY	7.26	7.5	7.2	7.43	334,766
2011-01-03	EHC	20.91	21	20.78	20.95	925,609
2011-01-03	EHI	12.94	12.94	12.8	12.93	105,946
2011-01-03	EHTH	14.31	14.58	14.28	14.4	382,775
2011-01-03	EIDO	29.51	29.56	29.38	29.4	142,342
2011-01-03	EIG	17.55	17.75	17.45	17.47	187,427
2011-01-03	EIM	11.44	11.45	11.3	11.38	123,426
2011-01-03	EIRL	20.28	21.31	20.28	21.31	8,615
2011-01-03	EIS	61.16	61.57	61.1	61.29	186,829
2011-01-03	EIX	38.92	38.92	38.6	38.68	1,481,028
2011-01-03	EL	81.24	81.29	80.18	80.44	1,063,360
2011-01-03	ELA	4.43	4.61	4.3	4.43	3,671
2011-01-03	ELD	51.99	52.21	51.98	52.12	192,294
2011-01-03	ELLO	0.71	0.71	0.7	0.7	18,250
2011-01-03	ELMD	3.35	3.5	3.25	3.32	20,941
2011-01-03	ELOX	0.3	0.32	0.28	0.32	3,642,579
2011-01-03	ELP	25.23	25.46	25.12	25.28	353,727
2011-01-03	ELS	56.36	57.02	56.19	56.81	385,826
2011-01-03	ELSE	4.45	4.45	4.45	4.45	16,121
2011-01-03	ELTK	1.51	1.53	1.46	1.52	14,522
2011-01-03	ELY	8.13	8.37	8.1	8.21	374,686
2011-01-03	EMAN	6.25	6.52	6.12	6.45	249,417
2011-01-03	EMB	107.35	107.63	107.04	107.53	262,961
2011-01-03	EMCF	16.37	16.37	16.37	16.37	200
2011-01-03	EMD	18.37	18.45	18.29	18.35	111,850
2011-01-03	EME	29.25	29.56	29.1	29.26	799,380
2011-01-03	EMF	23.75	24.33	23.52	24.15	112,914
2011-01-03	EMIF	34.57	34.85	34.57	34.78	36,172
2011-01-03	EMKR	1.08	1.13	1.06	1.09	466,415
2011-01-03	EML	17.49	17.86	17.45	17.85	1,939
2011-01-03	EMLC	26.58	26.72	26.57	26.57	164,230
2011-01-03	EMN	84.88	85.97	84.78	85.35	781,213
2011-01-03	EMR	57.61	57.65	57.2	57.24	5,467,396
2011-01-03	ENB	56.75	57.05	56.25	56.55	115,411
2011-01-03	ENDP	35.9	36.29	35.81	36.04	939,892
2011-01-03	ENG	3.76	3.76	3.39	3.55	210,287
2011-01-03	ENIA	22.99	23.4	22.99	23.19	379,703
2011-01-03	ENS	32.41	33.2	32.41	32.79	233,567
2011-01-03	ENSG	25.11	25.5	23.09	23.37	340,952
2011-01-03	ENSV	0.48	0.48	0.39	0.39	779
2011-01-03	ENTG	7.6	7.7	7.21	7.59	1,616,735
2011-01-03	ENV	17.16	17.19	16.35	16.78	61,620
2011-01-03	ENVB	0.05	0.05	0.05	0.05	1,760
2011-01-03	ENX	12.13	12.24	12.02	12.14	34,170
2011-01-03	ENZ	5.37	5.53	5.37	5.5	90,863
2011-01-03	ENZL	29.45	29.53	29.32	29.42	22,891
2011-01-03	EOD	9.6	9.68	9.59	9.62	195,570
2011-01-03	EOG	92.45	93.5	92.27	92.35	1,750,324
2011-01-03	EOI	12.66	12.76	12.66	12.71	135,928
2011-01-03	EOS	12.24	12.29	12.18	12.28	250,262
2011-01-03	EOT	19.01	19.12	18.8	19.1	50,939
2011-01-03	EPAC	26.73	27.5	26.61	26.62	1,123,332
2011-01-03	EPAY	21.98	22.48	21.7	22.25	235,670
2011-01-03	EPC	73.39	73.73	72.91	73.27	448,548
2011-01-03	EPD	41.9	41.95	41.6	41.65	1,262,486
2011-01-03	EPHE	25.05	25.19	25.04	25.13	38,610
2011-01-03	EPI	26.45	26.72	26.45	26.68	2,408,150

Subsets and Splits

No community queries yet

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