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	PSLV	12.97	13.28	12.55	13.08	985,433
2011-01-05	PSMT	37.36	38.07	37.03	37.98	90,411
2011-01-05	PSO	15.7	15.79	15.64	15.79	132,129
2011-01-05	PSP	10.8	10.9	10.74	10.9	134,601
2011-01-05	PSQ	34.24	34.27	33.86	33.87	716,479
2011-01-05	PSR	45.81	46.07	45.81	46.03	2,741
2011-01-05	PST	42.99	43.5	42.94	43.29	230,206
2011-01-05	PSTI	1.62	1.69	1.62	1.69	290,858
2011-01-05	PSTV	5.25	5.46	5.22	5.45	385,894
2011-01-05	PTC	22.56	23.19	22.4	23.1	965,407
2011-01-05	PTE	0.82	0.83	0.78	0.81	302,772
2011-01-05	PTEN	20.91	20.98	20.22	20.78	7,119,007
2011-01-05	PTF	25.72	26.05	25.72	26.05	5,170
2011-01-05	PTH	26.87	27.11	26.87	27.07	8,801
2011-01-05	PTMN	6.9	7	6.9	6.95	55,223
2011-01-05	PTN	1.41	1.41	1.27	1.29	29,323
2011-01-05	PTNR	20.35	20.5	20.3	20.44	104,357
2011-01-05	PTR	131.49	132.99	131.03	132.73	138,341
2011-01-05	PTSI	11.37	11.62	11.48	11.58	2,284
2011-01-05	PTVCB	24.09	24.34	23.65	24.32	4,449
2011-01-05	PTY	16.89	17.04	16.75	16.84	357,257
2011-01-05	PUI	15.87	15.87	15.78	15.83	17,488
2011-01-05	PUK	21.1	21.21	21.06	21.19	95,895
2011-01-05	PVH	61.23	62.73	60.62	62.66	909,141
2011-01-05	PVI	24.99	25	24.99	25	224,674
2011-01-05	PW	11.55	11.6	11.25	11.58	1,001
2011-01-05	PWB	16.25	16.39	16.25	16.34	31,013
2011-01-05	PWC	43.94	44.33	43.94	44.29	23,432
2011-01-05	PWOD	39.75	40.09	38.92	40.08	10,710
2011-01-05	PWR	20.85	21.17	20.71	20.83	2,441,794
2011-01-05	PWV	18.76	18.86	18.74	18.85	133,364
2011-01-05	PWZ	22.62	22.62	22.54	22.54	5,575
2011-01-05	PXD	87.62	88.76	87.6	88.15	1,299,966
2011-01-05	PXE	23.03	23.12	22.81	23.1	25,181
2011-01-05	PXF	39.21	39.57	39.02	39.46	32,386
2011-01-05	PXH	26.13	26.28	26.04	26.24	53,213
2011-01-05	PXI	37.2	37.54	37.03	37.54	54,468
2011-01-05	PXJ	21.34	21.53	21.1	21.53	299,594
2011-01-05	PXLW	3.4	3.5	3.23	3.47	271,009
2011-01-05	PXQ	26.82	27.28	26.62	27.18	110,808
2011-01-05	PYN	8.66	8.78	8.56	8.56	12,508
2011-01-05	PYS	22.65	22.65	22.51	22.51	2,692
2011-01-05	PYT	18.41	18.41	18.4	18.41	1,200
2011-01-05	PYZ	35.35	35.88	35.35	35.85	96,725
2011-01-05	PZA	22.57	22.64	22.47	22.52	171,529
2011-01-05	PZC	9.03	9.1	8.99	8.99	116,837
2011-01-05	PZD	26.29	26.62	26.21	26.53	22,539
2011-01-05	PZN	7.33	7.41	7.33	7.41	12,268
2011-01-05	PZT	22.17	22.22	22.11	22.18	6,650
2011-01-05	PZZA	27.64	28.22	27.57	28.2	213,777
2011-01-05	QADA	9.06	9.45	8.92	9.4	11,927
2011-01-05	QADB	10.11	10.44	10.05	10.15	25,987
2011-01-05	QAI	27.32	27.43	27.11	27.4	60,832
2011-01-05	QCLN	16.58	16.7	16.58	16.67	2,950
2011-01-05	QCOM	51.47	52.4	51.25	52.03	25,998,022
2011-01-05	QCRH	7.22	7.56	7.22	7.48	2,203
2011-01-05	QDEL	14.53	14.54	14.34	14.43	197,009
2011-01-05	QEP	36.3	36.88	35.86	36.58	833,049
2011-01-05	QGEN	19.59	19.82	19.51	19.78	594,937
2011-01-05	QID	11.35	11.37	11.09	11.1	12,560,912
2011-01-05	QLD	83.34	85.27	83.22	85.24	4,059,435
2011-01-05	QNST	19.5	20.49	19.43	20.42	154,612
2011-01-05	QQEW	23.83	24.13	23.83	24.12	15,849
2011-01-05	QQQ	55.1	55.76	55.07	55.74	43,787,167
2011-01-05	QQQX	14.4	14.5	14.39	14.5	56,068
2011-01-05	QQXT	21.29	21.4	21.24	21.35	5,523
2011-01-05	QRHC	0.45	0.45	0.45	0.45	1,000
2011-01-05	QRTEA	15.75	15.92	15.63	15.76	2,530,678
2011-01-05	QTEC	25.94	26.29	25.85	26.29	327,377
2011-01-05	QUAD	41.94	42.92	40.36	42.79	30,943
2011-01-05	QUIK	6.2	6.42	6.2	6.35	532,501
2011-01-05	QUMU	14.8	15.02	14.68	15.01	16,030
2011-01-05	R	51.8	52.21	51.37	51.98	530,661
2011-01-05	RAD	0.92	0.96	0.92	0.96	6,912,457
2011-01-05	RADA	2.14	2.4	2.14	2.4	4,899
2011-01-05	RAIL	29.55	30.16	29.5	30.03	127,357
2011-01-05	RALS	42.13	42.25	42.11	42.25	2,320
2011-01-05	RAVE	1.94	1.98	1.94	1.97	16,600
2011-01-05	RAVN	47.14	47.87	46.72	47.85	16,297
2011-01-05	RBA	23.34	23.77	23.2	23.72	255,920
2011-01-05	RBC	68.25	68.77	67.73	68.6	342,332
2011-01-05	RBCAA	22.93	22.99	22.7	22.87	27,835
2011-01-05	RBCN	21.45	22.32	21.16	22.13	341,406
2011-01-05	RCG	1.92	1.97	1.86	1.91	1,594
2011-01-05	RCI	34.27	34.79	34.21	34.77	398,355
2011-01-05	RCII	31.2	31.75	31.2	31.43	505,676
2011-01-05	RCKY	10.25	10.65	10.25	10.65	28,637
2011-01-05	RCL	48.25	49.1	48.21	48.91	2,753,084
2011-01-05	RCM	16.21	16.62	16.21	16.5	513,422
2011-01-05	RCMT	4.59	4.7	4.43	4.56	102,271
2011-01-05	RCON	4.51	4.95	4.5	4.7	13,516
2011-01-05	RCS	10.39	10.39	10.21	10.27	178,542
2011-01-05	RDCM	11.17	11.57	11.17	11.57	26,594
2011-01-05	RDI	4.88	4.94	4.82	4.92	7,224
2011-01-05	RDN	8.64	9.15	8.53	9.03	7,299,149
2011-01-05	RDNT	2.91	3.03	2.91	3	344,705
2011-01-05	RDOG	36.07	36.09	35.92	36.09	15,491
2011-01-05	RDS.A	66.03	66.88	66.01	66.85	2,795,174
2011-01-05	RDS.B	66.15	67.13	66.13	67.07	1,069,541
2011-01-05	RDWR	36.65	37.93	36.41	37.81	304,801

Subsets and Splits

No community queries yet

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