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	XES	35.61	36.33	35.49	36.33	389,778
2011-01-05	XHB	17.26	17.59	17.24	17.57	4,172,982
2011-01-05	XIN	2.75	2.75	2.69	2.72	181,704
2011-01-05	XLB	38.26	38.57	38.09	38.55	7,798,871
2011-01-05	XLE	67.83	68.56	67.57	68.44	11,291,496
2011-01-05	XLF	16.22	16.5	16.2	16.47	97,199,162
2011-01-05	XLI	34.93	35.35	34.89	35.25	9,908,842
2011-01-05	XLK	25.52	25.75	25.47	25.72	11,837,352
2011-01-05	XLNX	29.38	29.67	29.1	29.64	4,237,145
2011-01-05	XLP	29.21	29.37	29.19	29.28	4,494,650
2011-01-05	XLU	31.54	31.57	31.4	31.44	4,598,802
2011-01-05	XLV	31.77	32.02	31.77	31.96	7,962,760
2011-01-05	XLY	37.47	37.97	37.47	37.95	6,155,525
2011-01-05	XME	69.08	70.45	68.45	70.08	3,020,035
2011-01-05	XMHQ	24.64	24.85	24.64	24.84	4,788
2011-01-05	XMMO	21.58	21.8	21.56	21.72	57,004
2011-01-05	XMVM	15.81	15.87	15.77	15.87	3,482
2011-01-05	XNTK	66.6	67.39	66.6	67.39	5,028
2011-01-05	XOM	74.67	74.87	74.14	74.7	16,550,798
2011-01-05	XOMA	7.16	7.49	6.62	6.67	15,561,878
2011-01-05	XOP	52.51	53.07	52.27	53.01	1,659,116
2011-01-05	XPEL	0.02	0.02	0.02	0.02	15,521
2011-01-05	XPH	45.89	46.5	45.89	46.44	27,247
2011-01-05	XPL	3.81	3.93	3.81	3.9	33,405
2011-01-05	XPO	2.56	2.64	2.46	2.62	137,133
2011-01-05	XPP	76.19	77.66	76.19	77.29	36,652
2011-01-05	XRAY	34.64	35.13	34.53	35.04	585,151
2011-01-05	XRT	47.64	48.05	47.44	47.76	17,606,214
2011-01-05	XSD	55.78	56.59	55.61	56.57	23,250
2011-01-05	XSMO	16.19	16.51	16.16	16.5	83,229
2011-01-05	XSPA	2.11	2.21	2.11	2.17	16,290
2011-01-05	XSVM	15.14	15.27	15.14	15.26	16,931
2011-01-05	XTLB	0.53	0.54	0.44	0.52	35,411
2011-01-05	XTNT	8.95	8.95	8.75	8.75	3,570
2011-01-05	Y	308	309.12	307.09	308.1	11,322
2011-01-05	YANG	17.2	17.38	16.87	16.94	34,762
2011-01-05	YCL	31.94	32.02	31.8	31.83	50,345
2011-01-05	YCS	16.45	16.51	16.37	16.47	597,387
2011-01-05	YELL	3.49	3.57	3.46	3.46	1,053,831
2011-01-05	YGYI	0.17	0.19	0.03	0.05	23,004,586
2011-01-05	YINN	46.5	47.32	45.98	47.15	115,326
2011-01-05	YORW	16.79	16.89	16.53	16.63	23,567
2011-01-05	YPF	53.25	54.73	53.25	54.58	71,200
2011-01-05	YTEN	11.27	11.46	10.94	10.97	371,097
2011-01-05	YUM	48.13	48.8	48	48.57	3,698,871
2011-01-05	YVR	2.99	3.25	2.94	3.15	45,724
2011-01-05	YXI	42.32	42.32	41.9	42	4,437
2011-01-05	ZAGG	7.83	8.36	7.77	8.33	1,433,454
2011-01-05	ZBH	53.98	54.28	53.91	54.28	1,802,952
2011-01-05	ZBRA	37.64	37.92	37.47	37.8	186,099
2011-01-05	ZEUS	29.18	29.64	28.93	29.51	68,668
2011-01-05	ZGNX	6.29	6.29	5.82	6.16	127,191
2011-01-05	ZIOP	4.71	4.81	4.71	4.72	156,765
2011-01-05	ZIXI	4.26	4.32	4.17	4.3	352,512
2011-01-05	ZNH	31.02	31.4	30.91	31.13	61,336
2011-01-05	ZROZ	69.99	70	68.1	68.1	7,013
2011-01-05	ZSL	10.96	11.39	10.74	10.82	5,140,542
2011-01-05	ZTR	3.53	3.56	3.5	3.5	1,559,433
2011-01-05	ZUMZ	25.54	26.85	24.88	26.67	794,819
2011-01-05	ZVO	17.37	17.97	17.15	17.66	360,760
2011-01-05	ZYXI	0.63	0.64	0.62	0.64	22,900
2011-01-06	A	41.37	41.84	41.21	41.48	3,361,400
2011-01-06	AACG	3.75	3.9	3.74	3.84	11,500
2011-01-06	AADR	29.82	29.85	29.74	29.83	13,218
2011-01-06	AAIC	24.76	24.77	24.36	24.36	26,669
2011-01-06	AAME	2.23	2.23	2.1	2.1	600
2011-01-06	AAON	28.18	28.24	27.75	27.93	31,875
2011-01-06	AAP	61.99	62.29	60.09	60.27	1,513,628
2011-01-06	AAPL	335	335.25	332.9	333.73	10,729,518
2011-01-06	AAU	4.84	4.9	4.42	4.47	609,395
2011-01-06	AAWW	53.96	54.23	53.21	53.21	180,882
2011-01-06	AAXJ	64.4	64.6	64.09	64.28	1,076,505
2011-01-06	AB	23.58	23.58	23.19	23.24	480,182
2011-01-06	ABB	21.97	21.98	21.68	21.78	2,792,468
2011-01-06	ABC	34.4	35.02	34.34	34.86	3,344,123
2011-01-06	ABCB	11.04	11.2	10.9	11.1	32,568
2011-01-06	ABEO	2.45	2.45	2.4	2.45	14,947
2011-01-06	ABG	18.61	18.64	18.31	18.62	134,367
2011-01-06	ABIO	3.25	3.34	3.21	3.25	22,169
2011-01-06	ABM	26.47	26.5	26.04	26.2	206,606
2011-01-06	ABMD	10.01	10.05	9.9	10.05	98,885
2011-01-06	ABR	5.8	5.89	5.78	5.81	21,420
2011-01-06	ABST	3.73	3.73	3.68	3.68	2,600
2011-01-06	ABT	48.5	48.62	47.78	48.17	15,580,582
2011-01-06	ABUS	4.88	4.98	4.73	4.85	4,200
2011-01-06	ACAD	1.21	1.21	1.15	1.19	534,065
2011-01-06	ACC	31.68	31.7	31.2	31.43	504,701
2011-01-06	ACCO	8.88	8.88	8.34	8.43	174,610
2011-01-06	ACER	2.52	2.55	2.14	2.52	2,108,948
2011-01-06	ACGL	86.78	88	85.99	86.88	406,523
2011-01-06	ACH	24.03	24.13	23.65	23.68	314,698
2011-01-06	ACHV	17.12	17.44	17.12	17.27	31,934
2011-01-06	ACIW	26.91	26.92	26.48	26.59	80,782
2011-01-06	ACLS	3.34	3.35	3.19	3.27	1,944,514
2011-01-06	ACM	27.14	27.26	26.53	26.81	831,157
2011-01-06	ACN	48.18	48.57	47.88	48.46	3,858,937
2011-01-06	ACNB	15.27	15.28	15.27	15.27	428
2011-01-06	ACOR	28.69	28.69	27.76	27.98	802,879
2011-01-06	ACR	7.57	7.58	7.4	7.42	570,091
2011-01-06	ACTG	26.55	26.88	26.15	26.61	224,746

Subsets and Splits

No community queries yet

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