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	EGPT	20.5	20.5	20.22	20.47	20,715
2011-01-06	EGY	7.24	7.35	7.17	7.27	192,563
2011-01-06	EHC	21.11	21.27	20.99	21.24	1,089,377
2011-01-06	EHI	12.89	12.9	12.71	12.72	98,731
2011-01-06	EHTH	12.81	13.29	12.81	13.14	666,225
2011-01-06	EIDO	29.27	29.34	29.12	29.2	369,004
2011-01-06	EIG	17.6	17.65	17.38	17.46	123,924
2011-01-06	EIM	11.45	11.45	11.3	11.3	115,294
2011-01-06	EIRL	20.01	20.11	20.01	20.02	8,988
2011-01-06	EIS	60.81	60.97	60.52	60.85	17,543
2011-01-06	EIX	38.5	38.53	38.14	38.5	1,792,327
2011-01-06	EL	83.04	83.14	80.62	81.08	1,529,971
2011-01-06	ELA	4.6	4.68	4.5	4.5	1,301
2011-01-06	ELD	51.98	51.98	51.66	51.7	86,354
2011-01-06	ELLO	0.72	0.72	0.69	0.7	11,725
2011-01-06	ELMD	3.31	3.42	3.22	3.38	14,500
2011-01-06	ELOX	0.3	0.32	0.3	0.31	814,258
2011-01-06	ELP	25	25	24.59	24.92	270,916
2011-01-06	ELS	56.11	56.37	55.6	55.7	165,665
2011-01-06	ELSE	4.47	4.47	4.47	4.47	200
2011-01-06	ELTK	1.36	1.4	1.35	1.4	12,168
2011-01-06	ELY	8.24	8.3	8.14	8.2	339,382
2011-01-06	EMAN	7.17	7.55	6.71	7.07	688,853
2011-01-06	EMB	107.73	107.73	106.61	106.74	364,054
2011-01-06	EMCF	16.5	16.5	16.5	16.5	300
2011-01-06	EMD	18.42	18.42	18.22	18.26	95,740
2011-01-06	EME	28.61	28.97	28.5	28.86	370,672
2011-01-06	EMF	24.13	24.23	24.01	24.01	77,357
2011-01-06	EMIF	35.11	35.11	34.56	34.68	30,606
2011-01-06	EMKR	1.17	1.22	1.13	1.21	1,023,737
2011-01-06	EMLC	26.44	26.63	26.43	26.48	2,316,061
2011-01-06	EMN	87.48	87.88	86.91	87.25	698,901
2011-01-06	EMR	57.09	57.33	56.76	57.06	3,558,301
2011-01-06	EMX	2.89	3.31	2.89	3.11	40,600
2011-01-06	ENB	55.58	55.7	54.57	54.97	272,269
2011-01-06	ENDP	36.02	36.44	35.83	35.84	1,326,268
2011-01-06	ENG	3.66	3.66	3.58	3.6	51,168
2011-01-06	ENIA	22.36	22.36	22	22	630,595
2011-01-06	ENS	32.08	32.08	31.49	31.53	310,328
2011-01-06	ENSG	24.7	25.64	24.7	25.6	136,838
2011-01-06	ENSV	0.53	0.53	0.45	0.53	35,595
2011-01-06	ENTG	7.26	7.3	7.12	7.2	1,167,416
2011-01-06	ENV	16.43	17	16.43	16.55	15,411
2011-01-06	ENVB	0.03	0.03	0.03	0.03	100
2011-01-06	ENX	11.97	11.97	11.85	11.86	16,869
2011-01-06	ENZ	5.7	5.71	5.6	5.64	80,954
2011-01-06	ENZL	29	29	28.62	28.69	24,542
2011-01-06	EOD	9.75	9.75	9.64	9.64	131,639
2011-01-06	EOG	93.35	94.43	92.3	92.82	2,589,199
2011-01-06	EOI	12.67	12.78	12.66	12.74	132,470
2011-01-06	EOS	12.26	12.38	12.25	12.34	198,156
2011-01-06	EOT	18.95	19.1	18.84	19.03	40,100
2011-01-06	EPAC	26.25	26.63	26.12	26.33	1,158,080
2011-01-06	EPAY	22	22.1	21.86	22.07	149,751
2011-01-06	EPC	72.76	72.97	71.87	72.21	652,825
2011-01-06	EPD	42.15	42.19	41.9	41.96	1,152,474
2011-01-06	EPHE	24.96	24.97	24.82	24.96	32,764
2011-01-06	EPI	25.93	25.96	25.45	25.61	6,651,187
2011-01-06	EPM	6.48	6.96	5.52	6.93	164,240
2011-01-06	EPOL	33.36	33.36	32.72	32.93	155,809
2011-01-06	EPP	46.57	46.67	46.19	46.31	1,173,271
2011-01-06	EPR	45.98	45.98	45.2	45.35	390,132
2011-01-06	EPS	43.95	43.96	43.76	43.92	4,709
2011-01-06	EPSN	3.06	3.26	3.06	3.22	47,000
2011-01-06	EPU	49.97	50.32	49.09	49.15	349,026
2011-01-06	EPV	14.32	14.87	14.32	14.78	182,570
2011-01-06	EQC	26.05	26.13	25.86	25.9	771,673
2011-01-06	EQL	35.76	35.76	35.63	35.68	13,600
2011-01-06	EQNR	23.74	23.75	23.22	23.35	1,379,290
2011-01-06	EQR	51.29	51.29	50.35	50.55	1,853,960
2011-01-06	EQS	2.45	2.47	2.35	2.46	53,137
2011-01-06	EQT	45.5	45.55	45.06	45.37	1,052,679
2011-01-06	EQWL	24.53	24.6	24.5	24.56	9,198
2011-01-06	ERC	15.43	15.43	15.31	15.34	64,632
2011-01-06	ERF	31.8	31.81	31.38	31.43	459,986
2011-01-06	ERH	11.72	11.74	11.55	11.59	48,906
2011-01-06	ERIC	11.32	11.34	11.14	11.26	3,830,315
2011-01-06	ERIE	65.78	65.94	65.21	65.21	36,874
2011-01-06	ERII	4.02	4.2	3.9	3.92	431,664
2011-01-06	ERJ	29.48	29.59	29.17	29.49	650,260
2011-01-06	ERTH	26.52	26.52	26.36	26.43	4,713
2011-01-06	ERUS	27.54	27.54	27.24	27.32	8,648
2011-01-06	ERX	59.8	59.81	57.04	57.81	1,687,206
2011-01-06	ERY	22.08	23.05	22.03	22.75	958,459
2011-01-06	ES	31.44	31.54	31.26	31.45	1,726,195
2011-01-06	ESCA	6.68	6.72	6.51	6.6	28,410
2011-01-06	ESE	37.64	37.96	37.5	37.93	80,868
2011-01-06	ESEA	3.92	3.94	3.87	3.92	48,472
2011-01-06	ESGR	85.89	85.89	83.5	83.72	21,331
2011-01-06	ESLT	55.83	56.03	55.75	55.95	7,197
2011-01-06	ESP	23.1	23.75	22.72	23.75	3,860
2011-01-06	ESS	116.98	117.37	115.29	115.37	329,573
2011-01-06	ESSA	13.23	13.29	13.09	13.23	22,930
2011-01-06	ESTE	16.25	16.55	16	16.55	3,332
2011-01-06	ESXB	1.09	1.83	1.08	1.38	267,577
2011-01-06	ET	39.17	39.29	38.84	38.94	149,176
2011-01-06	ETB	14.82	14.82	14.49	14.57	123,384
2011-01-06	ETD	20.92	20.92	19.55	19.89	318,614
2011-01-06	ETG	14.22	14.22	14.08	14.1	202,546
2011-01-06	ETJ	13.31	13.42	13.31	13.4	299,293

Subsets and Splits

No community queries yet

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