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	FRO	26.47	27.3	26.33	27.06	2,783,558
2011-01-06	FRPH	96.08	96.37	94.27	96.37	4,739
2011-01-06	FRST	7.61	7.65	7.6	7.62	1,679
2011-01-06	FRT	77.76	78.11	77.17	77.21	331,819
2011-01-06	FSD	18.68	18.87	18.57	18.8	157,094
2011-01-06	FSI	1.35	1.35	1.25	1.34	4,074
2011-01-06	FSLR	131.95	135.84	131	134.53	1,477,653
2011-01-06	FSM	4.6	4.66	4.38	4.45	135,938
2011-01-06	FSP	14.53	14.6	14.37	14.44	158,932
2011-01-06	FSS	7.16	7.24	7.08	7.11	371,767
2011-01-06	FSTR	39.53	39.74	38.77	38.95	30,662
2011-01-06	FT	6.37	6.39	6.31	6.34	43,819
2011-01-06	FTA	26.83	26.85	26.73	26.81	40,827
2011-01-06	FTAG	35.18	35.18	32.61	33.45	38,790
2011-01-06	FTC	28.75	28.75	28.53	28.56	32,571
2011-01-06	FTCS	23.34	23.36	23.25	23.29	7,215
2011-01-06	FTEK	10.4	10.51	9.61	9.7	497,884
2011-01-06	FTF	13.11	13.16	13.06	13.16	40,877
2011-01-06	FTFT	4.34	4.42	4.26	4.3	128,759
2011-01-06	FTK	5.5	5.51	5.17	5.27	956,106
2011-01-06	FTNT	36.48	36.92	36	36.38	571,398
2011-01-06	FTRI	43.35	43.55	42.55	42.75	64,375
2011-01-06	FUD	28.98	29.25	28.5	28.66	49,628
2011-01-06	FUE	11.37	11.37	11.07	11.15	1,090
2011-01-06	FUL	20.48	20.71	20.34	20.35	497,987
2011-01-06	FULT	10.39	10.4	10.2	10.3	1,032,495
2011-01-06	FUN	16.25	17.37	16.25	17.06	313,801
2011-01-06	FUNC	4.22	4.51	4.08	4.45	14,923
2011-01-06	FUND	7.65	7.72	7.65	7.66	31,376
2011-01-06	FUSB	12.61	12.61	12.06	12.24	2,862
2011-01-06	FVD	15.15	15.16	15.06	15.09	186,444
2011-01-06	FVE	7.22	7.22	7.02	7.04	235,800
2011-01-06	FVL	13.87	13.88	13.74	13.8	20,465
2011-01-06	FWRD	28.43	28.43	27.85	28.03	74,312
2011-01-06	FXA	99.89	99.91	99.41	99.46	112,177
2011-01-06	FXB	154.54	154.54	153.65	153.87	34,268
2011-01-06	FXC	100.02	100.02	99.5	99.76	84,248
2011-01-06	FXD	19.92	19.92	19.65	19.72	260,224
2011-01-06	FXE	130.68	130.73	129.46	129.64	2,830,330
2011-01-06	FXF	103.02	103.02	102.65	102.77	48,097
2011-01-06	FXG	21.06	21.06	20.91	20.94	15,819
2011-01-06	FXH	26.32	26.32	26.09	26.13	31,153
2011-01-06	FXI	44.07	44.14	43.74	43.97	9,788,445
2011-01-06	FXL	23.2	23.35	23.12	23.32	66,135
2011-01-06	FXN	21.37	21.37	20.9	21	54,619
2011-01-06	FXO	14.89	14.89	14.78	14.8	454,335
2011-01-06	FXP	28.7	29.08	28.57	28.74	328,209
2011-01-06	FXR	18.56	18.59	18.45	18.49	18,518
2011-01-06	FXU	16.86	16.86	16.65	16.69	24,159
2011-01-06	FXY	119.14	119.18	118.56	118.63	204,269
2011-01-06	FXZ	24.13	24.13	23.87	23.93	188,558
2011-01-06	FYX	30.52	30.52	30.18	30.29	42,307
2011-01-06	G	15.36	15.36	14.66	14.76	1,631,273
2011-01-06	GAB	5.78	5.8	5.74	5.79	312,490
2011-01-06	GABC	18.02	18.13	17.85	18.08	10,119
2011-01-06	GAIA	7.31	7.39	7.23	7.33	25,737
2011-01-06	GAIN	7.73	7.78	7.66	7.72	34,602
2011-01-06	GALT	0.96	0.96	0.91	0.92	365,166
2011-01-06	GAM	26.81	26.81	26.71	26.77	26,275
2011-01-06	GASS	8.32	8.65	8.2	8.37	106,538
2011-01-06	GATX	35.32	35.32	33.83	33.94	549,415
2011-01-06	GAU	8.75	8.8	8.67	8.7	55,886
2011-01-06	GBAB	18.38	18.41	18.19	18.35	67,550
2011-01-06	GBCI	15.52	15.71	15.33	15.51	488,953
2011-01-06	GBDC	17.47	17.7	16.98	17.6	24,528
2011-01-06	GBF	106.81	106.96	106.79	106.82	41,226
2011-01-06	GBL	48.49	48.49	48.18	48.47	6,448
2011-01-06	GBR	3.71	4.48	3.71	3.91	1,600
2011-01-06	GBX	20.95	20.99	20.08	20.17	225,466
2011-01-06	GCBC	19.74	19.74	19.74	19.74	160
2011-01-06	GCC	32.95	32.95	32.21	32.22	170,429
2011-01-06	GCO	36.61	36.61	35.66	36.29	242,405
2011-01-06	GCV	6.13	6.13	6	6.07	56,266
2011-01-06	GD	70.44	71.99	70.2	71.39	2,030,747
2011-01-06	GDEN	2.9	2.94	2.77	2.86	116,658
2011-01-06	GDL	13.42	13.47	13.41	13.46	52,282
2011-01-06	GDO	18.15	18.17	17.96	18.13	47,233
2011-01-06	GDOT	55.29	56.2	54.51	55.99	201,259
2011-01-06	GDV	15.54	15.55	15.34	15.44	220,141
2011-01-06	GDX	58.28	58.36	56.57	56.74	13,884,313
2011-01-06	GDXJ	37.67	37.68	36.12	36.12	3,318,027
2011-01-06	GE	18.69	18.72	18.42	18.56	39,640,066
2011-01-06	GEC	2.4	2.4	2.28	2.29	255,824
2011-01-06	GEF	62.37	62.37	62	62.13	97,299
2011-01-06	GEF.B	61.65	61.97	61.43	61.43	1,791
2011-01-06	GEL	26.53	26.53	26.2	26.5	126,625
2011-01-06	GEN	10.85	11.55	10.43	10.66	1,671,080
2011-01-06	GENC	7.3	7.3	7.23	7.29	537
2011-01-06	GENE	1.02	1.15	1.01	1.15	4,734
2011-01-06	GEO	23.74	23.84	23.47	23.82	692,890
2011-01-06	GEOS	96.9	96.94	94.35	94.81	21,927
2011-01-06	GERN	5.33	5.34	5.22	5.26	985,307
2011-01-06	GES	45.82	46.06	44.56	44.59	1,408,803
2011-01-06	GF	15.97	15.97	15.76	15.85	44,306
2011-01-06	GFF	12.88	12.92	12.59	12.61	128,225
2011-01-06	GFI	17.2	17.26	16.71	16.82	4,359,797
2011-01-06	GFN	2.01	2.2	2.01	2.2	13,253
2011-01-06	GGAL	15.86	15.99	15.5	15.55	165,066
2011-01-06	GGB	14.52	14.7	14.4	14.48	8,142,149
2011-01-06	GGG	39.91	40.18	39.59	39.61	210,236

Subsets and Splits

No community queries yet

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