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	MCD	74.9	74.94	74.08	74.21	11,717,822
2011-01-06	MCF	58.19	58.33	57.44	57.72	123,616
2011-01-06	MCHP	34.78	35.2	34.78	35.02	1,490,906
2011-01-06	MCHX	9.57	9.76	9.37	9.75	66,783
2011-01-06	MCI	30.36	30.36	29.67	29.76	8,100
2011-01-06	MCK	72.19	74.89	72.19	74.86	2,989,583
2011-01-06	MCN	9.03	9.13	9.03	9.05	83,889
2011-01-06	MCO	27.98	29.87	27.71	29.67	6,616,985
2011-01-06	MCR	9.41	9.44	9.28	9.29	168,392
2011-01-06	MCRI	12.69	12.79	12.56	12.63	14,219
2011-01-06	MCRO	27.81	27.81	27.48	27.48	16,356
2011-01-06	MCS	13.34	13.43	12.84	12.92	48,445
2011-01-06	MCY	43.01	43.05	42.68	42.71	113,920
2011-01-06	MD	69.51	69.8	69.01	69.3	260,697
2011-01-06	MDC	28.34	29.3	28.19	29.24	1,078,397
2011-01-06	MDCA	17.2	17.54	17.13	17.46	37,040
2011-01-06	MDGL	6.32	6.43	6.25	6.38	147,563
2011-01-06	MDLZ	31.6	31.6	31.18	31.27	7,661,436
2011-01-06	MDP	36.75	37.51	36.38	36.53	497,326
2011-01-06	MDRX	20.46	20.92	20.27	20.31	3,769,011
2011-01-06	MDT	36.54	36.84	36.45	36.51	8,828,290
2011-01-06	MDXG	1.35	1.36	1.26	1.35	42,152
2011-01-06	MDY	166.38	166.77	165.45	165.67	4,354,996
2011-01-06	MDYG	75.31	75.48	75.02	75.19	3,044
2011-01-06	MDYV	54.64	54.64	54.45	54.45	2,039
2011-01-06	MED	29.25	29.5	27.94	28.04	450,093
2011-01-06	MEDS	0.01	0.01	0.01	0.01	111,634
2011-01-06	MEI	12.93	12.93	12.65	12.67	128,388
2011-01-06	MEIP	1.1	1.1	1.06	1.07	3,650
2011-01-06	MELI	71.93	75.88	71.86	74.54	1,072,298
2011-01-06	MEN	10.28	10.33	10.11	10.26	120,438
2011-01-06	MEOH	29.74	29.88	29.17	29.28	224,452
2011-01-06	MERC	7.65	7.8	7.51	7.66	160,589
2011-01-06	MET	46.56	46.86	46.24	46.38	6,333,396
2011-01-06	MFA	8.05	8.05	7.94	8	4,019,120
2011-01-06	MFC	18	18.12	17.75	17.75	2,578,294
2011-01-06	MFD	14.46	14.46	14.39	14.42	15,873
2011-01-06	MFG	3.83	3.85	3.8	3.83	579,906
2011-01-06	MFIN	8.26	8.44	8.19	8.35	22,003
2011-01-06	MFL	12.59	12.59	12.45	12.5	88,778
2011-01-06	MFM	6.56	6.58	6.48	6.5	65,640
2011-01-06	MFNC	4.99	5	4.95	4.95	1,100
2011-01-06	MFT	12.31	12.32	12.08	12.15	41,842
2011-01-06	MFV	7.58	7.64	7.5	7.6	6,125
2011-01-06	MG	13.47	13.69	13.37	13.52	31,646
2011-01-06	MGA	59.53	59.94	57.86	58.17	1,660,744
2011-01-06	MGC	43.71	43.71	43.41	43.55	35,494
2011-01-06	MGEE	42.69	42.78	42.34	42.72	32,603
2011-01-06	MGF	6.76	6.78	6.75	6.75	57,420
2011-01-06	MGI	2.97	3	2.89	2.93	433,843
2011-01-06	MGIC	7.44	7.58	7	7.06	768,829
2011-01-06	MGK	47.99	47.99	47.75	47.88	231,663
2011-01-06	MGLN	47.2	48.41	47.2	47.99	277,251
2011-01-06	MGM	15.53	15.53	15.06	15.22	22,955,278
2011-01-06	MGPI	10.33	10.39	9.74	9.89	56,065
2011-01-06	MGRC	25.73	25.76	25.55	25.65	194,789
2011-01-06	MGU	17.36	17.37	17.03	17.12	38,980
2011-01-06	MGV	39.55	39.55	39.25	39.36	90,190
2011-01-06	MGYR	4.02	4.02	4	4	1,700
2011-01-06	MHD	15	15.02	14.86	14.91	24,107
2011-01-06	MHE	13.01	13.04	12.97	12.97	2,105
2011-01-06	MHF	7.16	7.16	7.1	7.16	51,659
2011-01-06	MHH	4.18	4.18	4.1	4.1	1,669
2011-01-06	MHI	13.55	13.63	13.42	13.43	64,549
2011-01-06	MHK	57.65	58.07	57.11	57.68	392,519
2011-01-06	MHLD	8.2	8.33	8.05	8.22	140,025
2011-01-06	MHN	13.43	13.45	13.38	13.45	52,816
2011-01-06	MHO	15.7	15.96	15.64	15.93	125,230
2011-01-06	MIDD	86.68	88.12	86.51	86.89	85,173
2011-01-06	MIDU	49.22	49.22	48.2	48.47	37,943
2011-01-06	MIN	6.32	6.33	6.28	6.33	424,541
2011-01-06	MIND	11.61	11.61	10.8	10.99	91,393
2011-01-06	MINT	100.7	100.7	100.66	100.7	152,305
2011-01-06	MITK	5.99	6.3	5.99	6.25	159,229
2011-01-06	MIY	13.26	13.32	13.21	13.25	47,105
2011-01-06	MKC	45.68	46	45.35	45.43	726,699
2011-01-06	MKL	393.12	393.87	389.15	389.66	19,565
2011-01-06	MKSI	24.06	24.27	23.86	24.02	450,541
2011-01-06	MKTX	19.8	20.45	19.65	20.37	146,624
2011-01-06	MLAB	30.72	30.75	30.1	30.45	1,800
2011-01-06	MLCO	6.81	6.92	6.78	6.87	5,103,406
2011-01-06	MLHR	26.82	26.87	25.78	25.96	305,273
2011-01-06	MLI	32.71	32.71	31.84	32.06	131,065
2011-01-06	MLKN	26.82	26.87	25.78	25.96	305,273
2011-01-06	MLM	84.5	84.6	81.8	82.85	1,167,893
2011-01-06	MLN	17.28	17.28	17.14	17.16	48,142
2011-01-06	MLP	4.75	4.75	4.5	4.6	37,484
2011-01-06	MLR	14.75	14.87	14.65	14.79	33,779
2011-01-06	MLSS	0.85	0.85	0.85	0.85	333
2011-01-06	MMAT	2.65	2.8	2.65	2.8	14,134
2011-01-06	MMC	27.6	27.66	27.04	27.28	4,736,724
2011-01-06	MMLP	39.94	40.65	39.72	40.28	60,841
2011-01-06	MMM	86.86	87.19	85.63	86.14	3,453,076
2011-01-06	MMP	56.01	56.34	55.72	55.91	201,176
2011-01-06	MMS	65.83	65.83	63.95	64.46	95,597
2011-01-06	MMSI	15.49	15.53	15.28	15.31	59,471
2011-01-06	MMT	6.8	6.88	6.78	6.84	225,879
2011-01-06	MMU	11.95	11.95	11.81	11.83	94,014
2011-01-06	MMYT	30.92	32.41	30.35	31.19	250,368
2011-01-06	MNA	25.07	25.07	24.9	24.94	10,112

Subsets and Splits

No community queries yet

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