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	ETN	103.84	104.16	102.27	102.59	930,426
2011-01-06	ETO	20.83	20.94	20.73	20.79	43,399
2011-01-06	ETR	72.25	72.43	71.81	72.05	1,539,165
2011-01-06	ETV	13.26	13.27	13.15	13.24	253,566
2011-01-06	ETW	12.38	12.38	12.29	12.31	363,199
2011-01-06	ETY	11.53	11.53	11.38	11.4	603,336
2011-01-06	EUFN	21.68	21.73	21.3	21.4	16,876
2011-01-06	EUM	30.43	30.69	30.41	30.62	78,618
2011-01-06	EUO	21.06	21.45	21.04	21.41	1,907,385
2011-01-06	EUSA	27.11	27.11	27.11	27.11	2,400
2011-01-06	EV	30.31	30.55	29.81	29.89	930,840
2011-01-06	EVBN	14.28	14.28	14.2	14.24	1,700
2011-01-06	EVC	2.37	2.38	2.31	2.36	283,580
2011-01-06	EVF	7.13	7.23	7.13	7.22	70,509
2011-01-06	EVG	16.91	16.99	16.88	16.99	39,226
2011-01-06	EVI	1.18	1.43	1.14	1.19	2,767
2011-01-06	EVK	2.15	2.25	2.15	2.25	1,040
2011-01-06	EVM	11.19	11.25	10.97	11.04	25,493
2011-01-06	EVN	11.4	11.45	11.25	11.25	88,325
2011-01-06	EVOL	8.24	8.25	8.15	8.15	9,129
2011-01-06	EVR	34.79	35.87	34.61	34.89	150,470
2011-01-06	EVRI	3.19	3.23	3.15	3.23	142,082
2011-01-06	EVT	16.73	16.75	16.65	16.7	254,172
2011-01-06	EVV	15.78	15.78	15.62	15.68	252,807
2011-01-06	EVX	50.78	50.78	50.62	50.62	1,224
2011-01-06	EVY	12.33	12.38	12.24	12.31	8,558
2011-01-06	EW	78.78	79.21	78.27	78.81	646,930
2011-01-06	EWA	24.7	24.73	24.4	24.51	4,409,207
2011-01-06	EWBC	20.19	20.45	20	20.35	2,925,686
2011-01-06	EWC	31.11	31.12	30.68	30.83	1,883,896
2011-01-06	EWD	31.19	31.19	30.44	30.64	810,840
2011-01-06	EWG	23.93	23.93	23.52	23.56	1,586,380
2011-01-06	EWH	19.94	19.96	19.78	19.88	3,606,697
2011-01-06	EWI	16.54	16.55	16.13	16.17	1,262,409
2011-01-06	EWJ	11.03	11.03	10.91	10.94	45,395,760
2011-01-06	EWK	13.05	13.05	12.8	12.85	360,174
2011-01-06	EWL	24.54	24.54	24.27	24.36	361,455
2011-01-06	EWM	14.78	14.79	14.7	14.72	2,179,664
2011-01-06	EWN	20.59	20.63	20.22	20.31	662,881
2011-01-06	EWO	21.79	21.84	21.35	21.51	1,500,512
2011-01-06	EWP	35.78	35.8	34.86	35.05	696,769
2011-01-06	EWQ	24.54	24.54	24.03	24.17	476,899
2011-01-06	EWS	14	14	13.86	13.9	3,169,629
2011-01-06	EWT	15.35	15.38	15.28	15.32	9,020,184
2011-01-06	EWU	17.57	17.58	17.22	17.31	15,683,531
2011-01-06	EWV	33.87	33.94	33.87	33.94	350
2011-01-06	EWW	62.86	63.1	62.49	62.65	2,108,572
2011-01-06	EWX	57.38	57.38	56.92	57.24	197,832
2011-01-06	EWY	61.98	62	61.44	61.51	2,811,113
2011-01-06	EWZ	77.47	77.67	76.58	76.78	13,912,629
2011-01-06	EWZS	29.84	29.98	29.52	29.83	149,959
2011-01-06	EXAS	6.15	6.24	5.97	6.05	361,213
2011-01-06	EXC	42.66	42.89	42.37	42.67	4,271,835
2011-01-06	EXD	17.06	17.27	17.02	17.23	50,685
2011-01-06	EXEL	8	8.27	8	8.19	1,279,751
2011-01-06	EXFO	7.31	7.31	7.14	7.14	29,116
2011-01-06	EXG	10.72	10.72	10.6	10.7	1,173,058
2011-01-06	EXI	54.25	54.25	53.78	53.98	17,928
2011-01-06	EXK	6.78	6.79	6.45	6.47	1,679,323
2011-01-06	EXLS	21.99	22.04	21.68	21.96	43,108
2011-01-06	EXN	1.24	1.24	1.16	1.16	77,184
2011-01-06	EXP	28.08	28.13	27.84	28	1,437,302
2011-01-06	EXPD	54.54	54.87	54.29	54.39	655,724
2011-01-06	EXPE	25.4	25.45	24.8	25.1	4,176,072
2011-01-06	EXPO	38.87	38.87	38.21	38.39	25,701
2011-01-06	EXPR	18.31	18.72	18.1	18.43	465,876
2011-01-06	EXR	17.72	17.8	17.47	17.5	542,516
2011-01-06	EXTR	3.19	3.21	3.16	3.21	201,635
2011-01-06	EYPT	5.08	5.08	5	5.05	48,331
2011-01-06	EZA	72.85	72.88	71.7	71.98	479,261
2011-01-06	EZJ	79.5	79.53	79.24	79.25	1,900
2011-01-06	EZM	54.51	54.51	54.15	54.21	7,172
2011-01-06	EZPW	28.13	28.15	27.73	28.07	475,739
2011-01-06	EZU	35.06	35.06	34.34	34.48	472,182
2011-01-06	F	18.03	18.29	17.95	18.22	96,284,315
2011-01-06	FAB	28.97	29.04	28.87	28.94	17,111
2011-01-06	FAD	30.36	30.36	30.27	30.28	6,606
2011-01-06	FAF	14.95	15.01	14.9	14.95	201,796
2011-01-06	FAM	16.85	16.91	16.66	16.75	38,295
2011-01-06	FAN	10.34	10.34	10.11	10.13	16,921
2011-01-06	FANH	17.94	17.94	17.43	17.8	500,317
2011-01-06	FARM	17.62	17.62	17.38	17.5	6,453
2011-01-06	FARO	33.17	33.28	32.67	33.17	56,543
2011-01-06	FAS	30.28	30.43	29.65	29.71	24,747,574
2011-01-06	FAST	60	60.07	59.23	59.37	783,153
2011-01-06	FAX	6.65	6.69	6.63	6.65	981,495
2011-01-06	FAZ	8.62	8.82	8.59	8.79	24,299,640
2011-01-06	FBC	1.86	1.89	1.75	1.76	10,410,701
2011-01-06	FBIZ	12.18	12.22	12.18	12.22	216
2011-01-06	FBMS	9.78	9.84	8.44	8.88	3,442
2011-01-06	FBNC	16.28	16.38	16	16.37	30,375
2011-01-06	FBP	0.42	0.42	0.31	0.36	16,875,666
2011-01-06	FBT	39.51	39.58	39.31	39.44	38,331
2011-01-06	FC	8.82	8.91	8.03	8.35	73,681
2011-01-06	FCBC	14.91	14.91	14.38	14.58	24,981
2011-01-06	FCCO	5.43	5.43	5.4	5.4	2,500
2011-01-06	FCCY	8.64	8.64	8.56	8.56	2,451
2011-01-06	FCEL	2.09	2.09	2.01	2.02	2,208,447
2011-01-06	FCF	7.23	7.25	7.08	7.1	521,847
2011-01-06	FCFS	32.3	32.45	31.78	32.02	122,585

Subsets and Splits

No community queries yet

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