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	MNDO	2.49	2.49	2.47	2.49	16,943
2011-01-06	MNKD	8.43	8.47	8.32	8.38	1,792,781
2011-01-06	MNOV	5.43	5.43	5.43	5.43	300
2011-01-06	MNP	13.22	13.22	13.07	13.07	7,062
2011-01-06	MNR	8.6	8.68	8.55	8.58	51,199
2011-01-06	MNRO	32.3	32.48	31.82	32.05	503,732
2011-01-06	MNSB	5.15	5.15	5.15	5.15	100
2011-01-06	MNTX	4.35	4.47	4.31	4.42	180,514
2011-01-06	MO	24.56	24.67	24.46	24.58	10,568,633
2011-01-06	MOD	17.8	17.87	17.25	17.59	372,593
2011-01-06	MOFG	15.45	15.45	15.19	15.32	8,196
2011-01-06	MOG.A	41.95	43.08	41.6	42.97	243,498
2011-01-06	MOG.B	42.39	43.08	42.39	43.05	900
2011-01-06	MOH	27.28	27.58	27.11	27.5	281,164
2011-01-06	MOO	54.66	55.05	54.44	54.67	2,257,409
2011-01-06	MORN	54.55	54.55	53.27	54.25	58,127
2011-01-06	MOV	15.91	15.93	15.01	15.22	110,793
2011-01-06	MPA	13.6	13.65	13.54	13.61	36,684
2011-01-06	MPAA	13.15	13.15	12.82	12.98	19,890
2011-01-06	MPV	13.94	13.99	13.75	13.75	5,598
2011-01-06	MPW	10.99	11	10.75	10.89	932,625
2011-01-06	MPWR	15.95	16.34	15.9	16.11	496,889
2011-01-06	MPX	6.66	6.68	6.64	6.67	32,675
2011-01-06	MQT	11.12	11.14	11.08	11.1	39,423
2011-01-06	MQY	13.35	13.45	13.3	13.35	41,622
2011-01-06	MRCY	18.12	18.52	18.03	18.11	152,616
2011-01-06	MRK	36.56	37.14	36.56	37.06	11,999,390
2011-01-06	MRKR	0.19	0.19	0.17	0.18	28,990
2011-01-06	MRLN	12.73	12.8	12.43	12.5	16,259
2011-01-06	MRO	37.42	37.71	37.32	37.6	5,560,000
2011-01-06	MRTN	21.12	21.38	20.16	20.55	264,471
2011-01-06	MRVL	18.72	19.66	18.55	19.56	17,353,992
2011-01-06	MS	28.85	28.98	28.58	28.8	13,208,240
2011-01-06	MSB	38.86	39.04	35.83	36.19	820,189
2011-01-06	MSD	10.45	10.59	10.45	10.52	51,568
2011-01-06	MSEX	18.44	18.44	18.13	18.32	23,540
2011-01-06	MSFT	28.07	28.85	27.86	28.82	88,026,271
2011-01-06	MSGN	25.05	25.29	24.62	24.75	206,968
2011-01-06	MSI	39.92	40.09	39.02	39.68	6,589,063
2011-01-06	MSM	63.29	63.34	60.45	61.57	1,966,199
2011-01-06	MSN	2	2.02	1.97	2	60,768
2011-01-06	MSTR	89.7	89.84	88.75	89.41	68,894
2011-01-06	MT	36.3	36.39	35.75	35.89	8,374,100
2011-01-06	MTA	0.13	0.13	0.13	0.13	5,000
2011-01-06	MTB	87.93	88.46	87.48	87.54	846,233
2011-01-06	MTD	150.48	152.12	149.72	150.42	70,698
2011-01-06	MTEM	1.81	1.81	1.62	1.74	246,800
2011-01-06	MTEX	1.84	1.87	1.82	1.82	23,912
2011-01-06	MTG	11.31	11.5	11.1	11.31	4,074,896
2011-01-06	MTH	23.91	25.15	23.87	25.11	1,189,454
2011-01-06	MTL	33.07	33.1	32.32	32.57	2,181,971
2011-01-06	MTN	52.87	53.01	52.11	52.83	351,586
2011-01-06	MTOR	21.71	21.8	21.12	21.4	2,871,814
2011-01-06	MTR	48.97	49.54	48	49.08	4,080
2011-01-06	MTRN	37.88	37.88	36.28	36.7	99,468
2011-01-06	MTRX	12.03	12.24	11.96	12.2	135,768
2011-01-06	MTSC	37.97	38.26	37.72	37.9	35,401
2011-01-06	MTT	19.81	19.91	19.71	19.91	33,971
2011-01-06	MTW	13.38	13.63	13.25	13.39	1,888,422
2011-01-06	MTX	65.61	66.12	65.52	65.74	73,906
2011-01-06	MTZ	14.13	14.56	14.07	14.51	585,148
2011-01-06	MU	8.69	8.7	8.55	8.58	25,283,483
2011-01-06	MUA	11.74	11.75	11.64	11.69	37,806
2011-01-06	MUB	99.31	99.37	99.13	99.13	141,434
2011-01-06	MUC	12.93	13.01	12.84	12.85	60,522
2011-01-06	MUE	11.96	12	11.91	11.92	46,182
2011-01-06	MUFG	5.37	5.37	5.28	5.34	3,155,351
2011-01-06	MUH	13.49	13.58	13.46	13.46	14,450
2011-01-06	MUI	13.61	13.69	13.59	13.61	82,140
2011-01-06	MUJ	13.5	13.53	13.34	13.42	45,929
2011-01-06	MUNI	50.22	50.29	50.22	50.29	3,887
2011-01-06	MUR	75.59	76.14	73.42	74.03	1,146,296
2011-01-06	MUS	11.93	11.98	11.9	11.97	46,946
2011-01-06	MUX	7.42	7.42	6.96	7.01	2,029,280
2011-01-06	MVC	15.01	15.11	14.92	15.09	84,303
2011-01-06	MVF	9.24	9.34	9.21	9.24	55,681
2011-01-06	MVIS	2.26	2.29	2	2.07	2,596,700
2011-01-06	MVO	40	40.93	39.79	40.6	110,246
2011-01-06	MVT	13.85	13.89	13.7	13.7	30,450
2011-01-06	MVV	64.73	65	63.98	64.16	484,040
2011-01-06	MWA	4.38	4.43	4.29	4.3	1,277,575
2011-01-06	MXC	8.13	8.13	7.76	7.79	2,182
2011-01-06	MXE	11.58	11.7	11.54	11.65	19,617
2011-01-06	MXF	29.23	29.4	29.13	29.31	21,167
2011-01-06	MXI	72.6	72.6	71.61	71.85	54,237
2011-01-06	MXIM	23.73	24.2	23.73	24.1	3,033,124
2011-01-06	MYC	13.2	13.2	13.1	13.11	41,642
2011-01-06	MYD	13.25	13.26	13.1	13.1	57,855
2011-01-06	MYE	10.01	10.01	9.79	9.9	88,225
2011-01-06	MYF	12.76	12.77	12.58	12.59	18,531
2011-01-06	MYGN	21.66	21.83	21.21	21.3	871,273
2011-01-06	MYI	12.38	12.47	12.31	12.31	94,295
2011-01-06	MYJ	13.67	13.73	13.6	13.61	32,569
2011-01-06	MYN	12.28	12.36	12.28	12.28	86,068
2011-01-06	MYRG	20.68	20.71	20.1	20.34	85,230
2011-01-06	MYY	32.94	32.95	32.85	32.95	3,567
2011-01-06	MZA	12.98	12.98	12.76	12.84	3,880
2011-01-06	MZZ	11.64	11.78	11.61	11.75	108,299
2011-01-06	NAC	12.15	12.15	12.08	12.09	46,419
2011-01-06	NAD	12.84	12.86	12.8	12.8	59,574

Subsets and Splits

No community queries yet

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