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
2011-01-05	MTX	65.13	65.78	64.87	65.65	108,267
2011-01-05	MTZ	14.3	14.3	14.02	14.15	752,537
2011-01-05	MU	8.4	8.78	8.4	8.54	38,757,356
2011-01-05	MUA	11.77	11.77	11.68	11.71	79,944
2011-01-05	MUB	99.73	99.73	99.31	99.41	258,338
2011-01-05	MUC	13.12	13.16	12.98	12.98	45,360
2011-01-05	MUE	12.03	12.03	11.94	11.97	70,720
2011-01-05	MUFG	5.29	5.32	5.26	5.3	3,365,437
2011-01-05	MUH	13.61	13.68	13.48	13.49	15,413
2011-01-05	MUI	13.58	13.68	13.56	13.67	157,357
2011-01-05	MUJ	13.43	13.55	13.17	13.5	49,655
2011-01-05	MUNI	50.42	50.42	50.28	50.38	22,715
2011-01-05	MUR	74.56	75.71	74.19	75.39	1,560,272
2011-01-05	MUS	12.01	12.06	11.9	12.01	57,858
2011-01-05	MUX	7.54	7.63	7.25	7.43	1,861,456
2011-01-05	MVC	14.62	15.12	14.62	15	146,104
2011-01-05	MVF	9.24	9.3	9.22	9.27	50,435
2011-01-05	MVIS	2.2	2.24	2.15	2.22	2,864,436
2011-01-05	MVO	39.84	39.84	39.35	39.8	111,806
2011-01-05	MVT	13.95	13.96	13.83	13.84	35,507
2011-01-05	MVV	63.62	64.62	63.29	64.45	355,588
2011-01-05	MWA	4.32	4.47	4.31	4.38	1,349,664
2011-01-05	MXC	7.95	7.95	7.95	7.95	1,000
2011-01-05	MXE	11.58	11.6	11.4	11.5	6,608
2011-01-05	MXF	28.67	29.25	28.67	29.14	23,774
2011-01-05	MXI	72.1	72.64	71.66	72.47	127,929
2011-01-05	MXIM	23.46	23.87	23.26	23.78	2,343,885
2011-01-05	MYC	13.2	13.2	13.12	13.14	32,899
2011-01-05	MYD	13.29	13.3	13.17	13.19	107,268
2011-01-05	MYE	10	10.04	9.87	9.99	86,882
2011-01-05	MYF	12.8	12.83	12.68	12.7	26,628
2011-01-05	MYGN	21.64	21.89	21.1	21.62	736,817
2011-01-05	MYI	12.35	12.46	12.35	12.4	129,587
2011-01-05	MYJ	13.6	13.7	13.57	13.67	48,176
2011-01-05	MYN	12.33	12.37	12.27	12.32	110,532
2011-01-05	MYRG	20.28	20.76	19.99	20.62	79,262
2011-01-05	MYY	33.12	33.16	32.87	32.88	26,002
2011-01-05	MZA	12.97	13.2	12.9	13.01	6,047
2011-01-05	MZZ	11.87	11.91	11.67	11.7	131,089
2011-01-05	NAC	12.16	12.2	12.1	12.13	35,147
2011-01-05	NAD	12.81	12.88	12.76	12.81	92,461
2011-01-05	NAII	5.66	5.7	5.66	5.69	3,329
2011-01-05	NAK	14.2	14.59	14	14.52	484,333
2011-01-05	NAN	13.01	13.01	12.93	12.95	19,236
2011-01-05	NAT	26.05	26.35	26.04	26.25	310,451
2011-01-05	NATH	16.5	16.5	16.24	16.24	1,200
2011-01-05	NATI	37.76	38.3	37.76	38.15	208,329
2011-01-05	NATR	8.76	8.76	8.56	8.67	15,652
2011-01-05	NAV	56.72	58.66	56.72	58.09	2,082,840
2011-01-05	NAVB	2.13	2.13	2.01	2.06	98,904
2011-01-05	NAZ	12.65	12.67	12.58	12.65	3,982
2011-01-05	NBB	18.65	18.81	18.44	18.7	135,511
2011-01-05	NBH	13.66	13.67	13.6	13.61	7,546
2011-01-05	NBIX	7.21	7.44	7.11	7.37	571,708
2011-01-05	NBO	13.54	13.54	13.3	13.44	9,024
2011-01-05	NBR	22.57	23.36	22.5	23.18	4,689,913
2011-01-05	NBSE	0.25	0.25	0.25	0.25	14,435
2011-01-05	NBTB	24.23	24.5	24.16	24.48	49,347
2011-01-05	NBW	14.27	14.27	14.19	14.26	18,507
2011-01-05	NBY	1.79	1.79	1.67	1.69	62,225
2011-01-05	NC	105.75	112.85	105.75	111.21	18,472
2011-01-05	NCA	8.65	8.67	8.55	8.59	63,271
2011-01-05	NCB	14.42	14.42	14.22	14.4	10,047
2011-01-05	NCMI	19.26	19.48	18.95	19.42	183,412
2011-01-05	NCR	15.68	16.67	15.68	16.56	4,707,357
2011-01-05	NCTY	6.77	6.98	6.74	6.78	50,801
2011-01-05	NCV	10.16	10.27	10.11	10.27	216,557
2011-01-05	NCZ	9.42	9.48	9.35	9.48	186,095
2011-01-05	NDAQ	23.87	23.94	23.65	23.65	2,221,976
2011-01-05	NDSN	93	94.13	92.19	93.68	124,785
2011-01-05	NEA	13.16	13.22	13.15	13.18	29,930
2011-01-05	NEE	52.64	52.76	52.1	52.34	2,741,855
2011-01-05	NEGG	6.91	6.98	6.12	6.44	83,037
2011-01-05	NEM	58.28	58.57	57.59	58.16	8,811,869
2011-01-05	NEN	65.5	65.5	65.5	65.5	100
2011-01-05	NEO	1.22	1.23	1.18	1.22	10,600
2011-01-05	NEOG	39.77	40.88	39.63	39.93	294,172
2011-01-05	NEON	0.07	0.07	0.07	0.07	1,010,963
2011-01-05	NEPH	0.1	0.1	0.1	0.1	25,000
2011-01-05	NEPT	2.48	2.49	2.29	2.35	84,999
2011-01-05	NEU	124.13	125.86	123.72	125.23	48,095
2011-01-05	NEV	12.77	12.87	12.48	12.81	92,250
2011-01-05	NEWT	1.84	1.85	1.78	1.85	76,767
2011-01-05	NFG	66.96	67.52	66.65	67.36	510,674
2011-01-05	NFJ	17.42	17.6	17.37	17.58	836,759
2011-01-05	NFLX	181.15	182.79	178.71	179.73	4,550,394
2011-01-05	NG	13.25	13.75	13	13.62	7,209,465
2011-01-05	NGD	9.31	9.5	9.22	9.35	1,984,363
2011-01-05	NGG	45.11	45.75	44.94	45.51	1,385,851
2011-01-05	NGS	18.1	18.17	17.71	18.1	53,912
2011-01-05	NHC	46.22	46.62	45.9	46.19	22,466
2011-01-05	NHF	7.64	7.64	7.56	7.63	140,683
2011-01-05	NHI	45.32	45.57	45.06	45.57	70,960
2011-01-05	NHLD	0.35	0.35	0.35	0.35	6,000
2011-01-05	NHS	13.83	13.96	13.76	13.83	94,540
2011-01-05	NI	17.77	17.98	17.76	17.93	1,816,496
2011-01-05	NIB	40.69	41.22	40.25	40.78	33,750
2011-01-05	NICE	35.09	35.23	34.77	34.94	162,727
2011-01-05	NICK	10.03	10.39	10.02	10.07	1,876
2011-01-05	NIE	18.39	18.6	18.35	18.6	78,580

Subsets and Splits

No community queries yet

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