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	ITP	5.82	5.84	5.55	5.69	363,644
2011-01-06	ITRI	55.94	57.29	55.63	57	966,910
2011-01-06	ITRN	18.2	18.2	17.95	17.98	7,927
2011-01-06	ITUB	24.16	24.28	23.71	23.71	7,435,346
2011-01-06	ITW	54.4	54.61	53.87	54.25	1,966,909
2011-01-06	IUSG	47.44	47.55	47.28	47.41	69,556
2011-01-06	IUSV	86.91	86.91	86.3	86.5	30,428
2011-01-06	IVAC	14.67	14.77	14.44	14.77	80,458
2011-01-06	IVC	28.55	28.66	27.87	28.39	210,374
2011-01-06	IVE	60.77	60.82	60.42	60.59	363,438
2011-01-06	IVOG	62	62.01	61.52	61.57	14,572
2011-01-06	IVOO	60.52	60.81	60.47	60.47	4,151
2011-01-06	IVOV	59.67	59.67	59.44	59.44	341
2011-01-06	IVR	21.87	21.99	21.81	21.9	723,699
2011-01-06	IVV	128.17	128.3	127.5	127.85	3,845,968
2011-01-06	IVW	66.41	66.44	66.06	66.25	341,263
2011-01-06	IVZ	24.45	24.51	24.19	24.35	4,235,204
2011-01-06	IWB	70.85	70.97	70.51	70.7	580,000
2011-01-06	IWC	51.12	51.12	50.53	50.73	131,278
2011-01-06	IWD	66.02	66.09	65.64	65.76	4,917,059
2011-01-06	IWF	57.96	58.04	57.68	57.89	3,722,255
2011-01-06	IWL	29.27	29.27	29.27	29.27	100
2011-01-06	IWM	79.4	79.53	78.65	78.97	39,396,635
2011-01-06	IWN	72.08	72.09	71.34	71.63	4,181,491
2011-01-06	IWO	88.96	89.11	88.09	88.49	2,069,644
2011-01-06	IWP	57.3	57.37	57	57.13	332,923
2011-01-06	IWR	102.74	102.9	102.2	102.38	388,632
2011-01-06	IWS	45.57	45.58	45.2	45.31	717,029
2011-01-06	IWV	76.05	76.12	75.65	75.84	168,210
2011-01-06	IWX	28.52	28.52	28.4	28.5	93,965
2011-01-06	IWY	30.34	30.34	30.24	30.28	91,866
2011-01-06	IX	49.88	49.88	49.3	49.3	52,451
2011-01-06	IXC	39.41	39.41	38.78	38.87	272,779
2011-01-06	IXG	46.94	46.94	46.4	46.44	16,659
2011-01-06	IXJ	52.29	52.43	52.15	52.27	27,087
2011-01-06	IXN	62.36	62.74	62.3	62.74	33,206
2011-01-06	IXP	59.37	59.37	58.33	58.72	339,499
2011-01-06	IYC	68.47	68.47	67.89	67.98	19,126
2011-01-06	IYE	39.31	39.31	38.71	38.85	365,038
2011-01-06	IYF	59.12	59.22	58.69	58.75	621,643
2011-01-06	IYG	59.83	59.96	59.37	59.42	171,061
2011-01-06	IYH	66.27	66.57	66.27	66.52	29,298
2011-01-06	IYJ	66.41	66.41	65.83	66.04	55,832
2011-01-06	IYK	64.91	64.99	64.63	64.75	39,045
2011-01-06	IYM	78.05	78.05	76.98	77.27	477,110
2011-01-06	IYR	56.14	56.23	55.62	55.75	6,797,496
2011-01-06	IYT	93.06	93.2	92.56	92.81	320,932
2011-01-06	IYW	65.8	66.3	65.7	66.26	184,553
2011-01-06	IYY	64.41	64.41	64.09	64.23	28,824
2011-01-06	IYZ	23.95	23.96	23.49	23.57	995,571
2011-01-06	J	45.49	45.99	45.4	45.67	1,198,528
2011-01-06	JACK	21.61	21.73	21.36	21.55	340,166
2011-01-06	JAKK	18.93	18.93	18.14	18.23	111,861
2011-01-06	JAN	3.26	3.28	3.15	3.26	3,550
2011-01-06	JAZZ	19.99	20.2	19.67	19.82	328,296
2011-01-06	JBHT	41.26	41.57	41.05	41.42	722,676
2011-01-06	JBK	21.98	22.1	21.97	22.1	750
2011-01-06	JBL	21.32	21.78	21.28	21.45	3,992,742
2011-01-06	JBLU	7.08	7.09	6.92	6.95	4,499,751
2011-01-06	JBSS	12.18	12.2	12.04	12.1	23,096
2011-01-06	JBT	19.67	19.67	18.91	19.13	142,841
2011-01-06	JCE	13.1	13.18	13.09	13.16	39,209
2011-01-06	JCI	42.81	42.97	42.51	42.74	2,136,945
2011-01-06	JCS	13.99	14.01	13.9	13.95	7,018
2011-01-06	JCTCF	9.25	9.36	9.25	9.36	3,000
2011-01-06	JDD	10.87	10.93	10.74	10.78	106,992
2011-01-06	JEF	30.2	31.04	30.19	30.47	921,107
2011-01-06	JEQ	6.15	6.16	6.09	6.14	70,261
2011-01-06	JFR	11.99	11.99	11.91	11.97	111,168
2011-01-06	JHI	19.8	20.16	19.8	20.04	29,337
2011-01-06	JHS	14.43	14.49	14.3	14.3	20,607
2011-01-06	JHX	33.47	33.73	33.28	33.64	1,292
2011-01-06	JJSF	47.6	47.6	47.03	47.29	30,376
2011-01-06	JKD	71.78	71.78	71.3	71.5	10,383
2011-01-06	JKE	66.41	66.43	66.15	66.43	16,484
2011-01-06	JKF	60.83	60.94	60.61	60.83	3,772
2011-01-06	JKG	85.56	85.56	85.15	85.23	4,276
2011-01-06	JKH	97.16	97.16	96.71	96.9	4,604
2011-01-06	JKHY	29.48	29.48	29.23	29.35	425,741
2011-01-06	JKI	76.61	76.61	76.32	76.44	2,025
2011-01-06	JKJ	89.95	89.95	89.34	89.43	7,006
2011-01-06	JKK	86.25	86.25	85.66	85.9	11,245
2011-01-06	JKL	84.2	84.24	83.57	83.71	8,405
2011-01-06	JKS	21.47	22.95	21.46	22.39	1,012,814
2011-01-06	JLL	86.92	89.57	86.48	88.03	838,409
2011-01-06	JLS	25.37	25.37	25.06	25.25	40,908
2011-01-06	JMM	8.49	8.62	8.45	8.53	47,239
2011-01-06	JNJ	63.43	63.53	62.9	63.21	7,606,806
2011-01-06	JNK	40.2	40.2	40.04	40.2	3,530,654
2011-01-06	JNPR	37.96	38.48	37.87	38.21	4,417,937
2011-01-06	JOB	0.46	0.49	0.43	0.49	6,597
2011-01-06	JOBS	52	52.97	51.63	52.49	88,074
2011-01-06	JOE	22.1	23.28	22.02	23.06	1,734,130
2011-01-06	JOF	9.12	9.15	9.07	9.12	71,581
2011-01-06	JOUT	14.06	14.43	13.52	14.4	20,262
2011-01-06	JPC	8.35	8.4	8.29	8.29	244,806
2011-01-06	JPM	44.4	44.8	44.25	44.48	31,615,264
2011-01-06	JPS	7.86	7.91	7.84	7.88	282,832
2011-01-06	JPXN	47.93	47.93	47.46	47.5	9,293
2011-01-06	JQC	8.8	8.83	8.71	8.71	306,857

Subsets and Splits

No community queries yet

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