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
2011-01-06	ACU	9.92	10	9.88	9.88	5,885
2011-01-06	ACWI	47.16	47.16	46.66	46.81	1,656,214
2011-01-06	ACWX	44.15	44.16	43.6	43.74	324,244
2011-01-06	ACY	18.53	18.64	18.51	18.63	6,073
2011-01-06	ADBE	32.13	32.3	31.88	32.27	6,231,785
2011-01-06	ADC	22.95	22.99	21.55	22.06	317,660
2011-01-06	ADES	11.06	11.76	11.03	11.64	46,810
2011-01-06	ADI	37.75	38.13	37.56	37.81	2,987,112
2011-01-06	ADM	31.07	31.88	31.05	31.69	12,053,675
2011-01-06	ADMP	0.21	0.22	0.21	0.21	72,904
2011-01-06	ADP	47.54	48.01	47.45	48	3,301,522
2011-01-06	ADRE	48.1	48.28	47.82	47.82	60,047
2011-01-06	ADS	71.03	71.7	70.88	71.48	727,680
2011-01-06	ADSK	41.16	41.39	40.91	41.26	2,867,763
2011-01-06	ADTN	37.88	39.48	37.68	38.93	2,910,505
2011-01-06	ADUS	4.75	4.86	4.7	4.76	54,325
2011-01-06	ADX	10.89	10.92	10.85	10.91	148,326
2011-01-06	ADXS	0.13	0.13	0.12	0.13	366,324
2011-01-06	AE	24	24.12	24	24.12	2,209
2011-01-06	AEB	20.96	21.03	20.83	20.84	16,680
2011-01-06	AEE	28.41	28.43	28.14	28.29	1,327,788
2011-01-06	AEF	21.18	21.18	20.86	20.89	49,423
2011-01-06	AEG	6.4	6.43	6.27	6.29	1,985,845
2011-01-06	AEGN	27.59	27.71	26.97	27.1	122,317
2011-01-06	AEHL	8.47	8.47	8.3	8.38	27,394
2011-01-06	AEHR	1.22	1.25	1.1	1.2	47,515
2011-01-06	AEIS	13.41	13.6	13.26	13.32	381,223
2011-01-06	AEL	13.19	13.45	12.91	13.32	902,974
2011-01-06	AEM	71.99	71.99	68.82	69.76	4,732,054
2011-01-06	AEMD	0.2	0.2	0.19	0.2	83,705
2011-01-06	AEO	13.72	15.69	13.72	15.05	27,738,733
2011-01-06	AEP	36.05	36.19	35.64	36.14	3,570,428
2011-01-06	AER	14.27	14.5	14.17	14.26	165,212
2011-01-06	AES	12.74	13	12.63	12.99	13,257,017
2011-01-06	AEY	3.12	3.18	3.12	3.17	10,352
2011-01-06	AEZS	1.8	1.8	1.73	1.74	665,959
2011-01-06	AFB	12.75	12.8	12.63	12.65	85,210
2011-01-06	AFG	32.82	33.24	32.72	33.15	563,565
2011-01-06	AFK	35.69	35.69	35.28	35.33	23,148
2011-01-06	AFL	56.51	56.74	55.8	56.07	2,824,403
2011-01-06	AG	14.43	14.45	13.27	13.32	599,688
2011-01-06	AGCO	53.03	53.69	51.85	52.34	1,561,095
2011-01-06	AGD	7.67	7.77	7.67	7.7	141,485
2011-01-06	AGEN	1.14	1.14	1.06	1.06	858,627
2011-01-06	AGG	105.31	105.31	105.11	105.17	2,032,597
2011-01-06	AGM	16.21	16.21	15.81	15.9	39,288
2011-01-06	AGNC	28.9	29.28	28.88	29.23	1,836,898
2011-01-06	AGO	19.36	20.16	19.36	19.75	3,494,965
2011-01-06	AGQ	142.69	142.77	137.6	140.34	996,408
2011-01-06	AGX	9.7	10.02	9.7	10.01	5,848
2011-01-06	AGYS	5.54	5.55	5.38	5.4	104,905
2011-01-06	AGZ	109.41	109.41	109.09	109.2	20,256
2011-01-06	AHC	8.9	8.9	8.68	8.85	18,298
2011-01-06	AHPI	4.11	4.43	4.1	4.38	2,200
2011-01-06	AHT	9.68	9.69	9.36	9.38	414,605
2011-01-06	AIA	47.86	47.86	47.45	47.6	78,159
2011-01-06	AIG	61.06	62.46	60.05	60.45	11,475,008
2011-01-06	AIKI	0.73	0.8	0.73	0.76	233,011
2011-01-06	AIM	0.57	0.57	0.52	0.52	569,984
2011-01-06	AIMC	20.9	21.2	20.76	20.87	157,426
2011-01-06	AIN	23.69	24.29	23.57	23.69	96,504
2011-01-06	AINV	11.5	11.54	11.36	11.38	1,319,077
2011-01-06	AIR	28.01	28.12	27.63	27.7	264,458
2011-01-06	AIRI	2.95	2.95	2.95	2.95	1,000
2011-01-06	AIRT	9.98	10.05	9.87	9.94	2,911
2011-01-06	AIT	32.54	32.54	31.97	32.11	163,723
2011-01-06	AIV	25.62	25.68	25.3	25.46	1,094,786
2011-01-06	AIZ	38.52	38.82	38.5	38.59	825,074
2011-01-06	AJG	29.05	29.29	28.97	29.02	312,667
2011-01-06	AJRD	5.28	5.37	5.24	5.28	276,923
2011-01-06	AKAM	48.96	49.33	48.3	48.45	2,397,382
2011-01-06	AKO.A	23.67	24.25	23.17	23.61	6,033
2011-01-06	AKO.B	30.09	30.09	29.59	29.89	3,069
2011-01-06	AKR	18.27	18.31	17.93	18	286,553
2011-01-06	ALB	55.38	55.55	54.71	54.81	651,758
2011-01-06	ALBO	1.88	1.95	1.85	1.88	242,609
2011-01-06	ALCO	24.79	24.78	24.5	24.78	1,684
2011-01-06	ALE	37.35	37.39	37	37.37	102,464
2011-01-06	ALG	26.95	27.24	26.86	27.18	20,701
2011-01-06	ALGN	19.83	20	19.44	19.59	531,422
2011-01-06	ALGT	51.75	52.24	50.45	50.57	90,322
2011-01-06	ALIM	10.68	10.75	10.5	10.68	33,945
2011-01-06	ALJJ	0.3	0.3	0.3	0.3	200
2011-01-06	ALK	59.29	59.76	58.76	59.7	380,540
2011-01-06	ALKS	12.46	12.49	12.33	12.46	284,894
2011-01-06	ALL	31.84	31.9	31.39	31.5	3,956,345
2011-01-06	ALLT	11.2	11.84	11.09	11.68	175,811
2011-01-06	ALNY	10.5	10.57	10.24	10.28	505,883
2011-01-06	ALSK	11.03	11.15	10.49	10.49	983,539
2011-01-06	ALT	3.59	3.59	3.4	3.43	1,390,536
2011-01-06	ALV	81.67	81.84	80.4	80.58	964,792
2011-01-06	ALX	410.38	410.38	404.07	404.89	4,116
2011-01-06	ALXN	82.9	83.44	82	82.56	465,591
2011-01-06	AMAT	13.82	14.1	13.8	13.89	18,942,275
2011-01-06	AMBC	0.11	0.12	0.11	0.11	2,624,991
2011-01-06	AMBO	12.95	12.95	11.75	11.85	73,226
2011-01-06	AMD	8.92	8.94	8.67	8.69	21,206,650
2011-01-06	AME	39.22	39.51	39.05	39.34	379,958
2011-01-06	AMED	35.08	35.24	34.86	35.03	322,130
2011-01-06	AMEH	0.15	0.15	0.15	0.15	5,000

Subsets and Splits

No community queries yet

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