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	PNW	41.46	41.53	41.12	41.46	1,956,543
2011-01-06	POAI	0.12	0.12	0.12	0.12	7,000
2011-01-06	PODD	16.05	16.22	15.77	16.12	181,972
2011-01-06	POOL	23.1	23.36	22.58	22.65	131,240
2011-01-06	POR	21.76	21.9	21.64	21.9	457,560
2011-01-06	POWI	40.04	40.63	39.76	40.22	190,155
2011-01-06	POWL	35.6	36.29	35.02	36.23	119,286
2011-01-06	PPA	19.08	19.23	19.08	19.16	14,877
2011-01-06	PPBI	6.35	6.35	6.15	6.2	7,300
2011-01-06	PPC	6.84	6.88	6.75	6.79	261,572
2011-01-06	PPG	83.86	83.99	83.34	83.6	1,321,337
2011-01-06	PPIH	10.9	10.93	10.67	10.89	3,750
2011-01-06	PPL	26.85	26.85	26.48	26.64	2,990,552
2011-01-06	PPLT	172.28	172.48	171.64	172.16	67,191
2011-01-06	PPT	6.31	6.33	6.28	6.31	357,933
2011-01-06	PRA	60.53	60.81	60.28	60.53	117,556
2011-01-06	PRAA	76	76.25	75.13	75.67	61,820
2011-01-06	PRCP	5.11	5.25	5.11	5.19	37,737
2011-01-06	PRDO	21.1	21.46	20.96	21.34	573,164
2011-01-06	PRF	56.86	56.95	56.59	56.73	143,651
2011-01-06	PRFT	13.09	13.11	12.55	12.63	144,729
2011-01-06	PRFZ	65.43	65.53	64.85	65.12	34,247
2011-01-06	PRGO	63.31	66.68	63.29	66.04	1,037,456
2011-01-06	PRGS	43.4	43.67	43.25	43.44	436,778
2011-01-06	PRGX	6.47	6.48	6.42	6.44	32,405
2011-01-06	PRI	24.32	24.77	24.32	24.74	143,461
2011-01-06	PRIM	9.82	9.9	9.54	9.6	62,532
2011-01-06	PRK	73.58	73.83	72.83	73.64	24,047
2011-01-06	PRMW	8.69	8.99	8.69	8.83	565,334
2011-01-06	PRN	29.57	29.58	29.4	29.42	6,416
2011-01-06	PRO	11.76	12.03	11.6	12.02	80,729
2011-01-06	PROV	7.18	7.3	7.13	7.19	11,636
2011-01-06	PRPH	1.31	1.4	1.28	1.32	3,075
2011-01-06	PRPO	0.68	0.72	0.68	0.72	42,698
2011-01-06	PRSC	16.5	16.51	15.88	16.08	62,466
2011-01-06	PRTK	7.77	7.95	7.71	7.89	16,735
2011-01-06	PRTS	9.08	9.28	8.97	9.01	53,499
2011-01-06	PRU	61.18	61.54	60.73	61.42	3,487,962
2011-01-06	PSA	101.87	102.4	101.09	101.77	586,325
2011-01-06	PSB	56.37	56.44	55.63	55.65	71,571
2011-01-06	PSCC	29.07	29.2	28.87	28.91	11,020
2011-01-06	PSCD	28.11	28.11	27.87	27.87	3,823
2011-01-06	PSCE	33.11	33.21	32.6	32.72	13,688
2011-01-06	PSCF	27.33	27.35	27.13	27.15	9,876
2011-01-06	PSCH	28.31	28.32	28.15	28.21	5,531
2011-01-06	PSCI	29.4	29.44	29.27	29.37	3,930
2011-01-06	PSCM	28.79	28.84	28.66	28.68	2,815
2011-01-06	PSCT	29.81	29.97	29.65	29.83	22,068
2011-01-06	PSCU	28.34	28.36	28.19	28.19	2,448
2011-01-06	PSEC	10.92	10.95	10.81	10.89	913,423
2011-01-06	PSF	24.96	25.09	24.83	25.08	42,880
2011-01-06	PSI	16.65	16.81	16.61	16.75	7,352
2011-01-06	PSJ	25.18	25.31	25.13	25.28	12,190
2011-01-06	PSK	44.6	44.74	44.6	44.63	11,898
2011-01-06	PSL	28.82	28.82	28.56	28.56	1,894
2011-01-06	PSLV	13.12	13.21	12.6	12.7	1,361,483
2011-01-06	PSMT	38.15	38.15	37.26	37.58	98,590
2011-01-06	PSO	15.83	15.87	15.65	15.7	160,314
2011-01-06	PSP	10.94	10.94	10.78	10.81	347,839
2011-01-06	PSQ	33.82	33.89	33.73	33.76	787,372
2011-01-06	PSR	46.02	46.02	45.75	45.75	612
2011-01-06	PST	43.11	43.27	42.81	42.86	300,867
2011-01-06	PSTI	1.7	1.75	1.68	1.75	386,569
2011-01-06	PSTV	5.44	5.5	5.39	5.5	356,376
2011-01-06	PTC	23.09	23.25	23.08	23.24	706,404
2011-01-06	PTE	0.8	0.81	0.77	0.8	252,839
2011-01-06	PTEN	20.85	21	19.91	20.25	5,887,917
2011-01-06	PTF	26.11	26.25	26.01	26.25	13,125
2011-01-06	PTH	27.14	27.19	27.07	27.11	5,546
2011-01-06	PTMN	7	7	6.9	6.9	84,833
2011-01-06	PTN	1.29	1.38	1.28	1.35	19,072
2011-01-06	PTNR	20.5	20.5	20.22	20.39	113,962
2011-01-06	PTR	132.3	132.56	130.63	131.04	249,606
2011-01-06	PTSI	11.54	11.77	11	11.65	80,859
2011-01-06	PTVCB	24.25	24.25	24.03	24.13	4,193
2011-01-06	PTY	16.94	16.95	16.66	16.9	331,555
2011-01-06	PUI	15.72	15.75	15.7	15.74	35,292
2011-01-06	PUK	21.52	21.57	21.22	21.29	139,734
2011-01-06	PVH	62.55	62.6	60.44	61.13	996,806
2011-01-06	PVI	25	25	24.99	24.99	1,064,371
2011-01-06	PW	11.46	11.5	11.45	11.5	300
2011-01-06	PWB	16.36	16.39	16.3	16.32	42,183
2011-01-06	PWC	44.33	44.39	44.22	44.29	20,825
2011-01-06	PWOD	39.84	40.1	39.7	40.05	9,844
2011-01-06	PWR	20.66	21.42	20.44	21.26	2,890,032
2011-01-06	PWV	18.87	18.87	18.76	18.83	74,402
2011-01-06	PWZ	22.47	22.48	22.39	22.48	2,817
2011-01-06	PXD	89.25	90.03	86.96	87.98	2,772,280
2011-01-06	PXE	23.22	23.22	22.88	22.9	16,252
2011-01-06	PXF	39.57	39.66	39.06	39.17	219,429
2011-01-06	PXH	26.08	26.08	25.88	26.02	194,484
2011-01-06	PXI	37.8	37.8	37.01	37.16	55,746
2011-01-06	PXJ	21.6	21.6	20.85	20.98	192,146
2011-01-06	PXLW	3.45	3.54	3.43	3.47	100,213
2011-01-06	PXQ	27.41	27.55	27.13	27.44	291,880
2011-01-06	PYN	8.56	8.57	8.51	8.51	7,724
2011-01-06	PYS	22.51	22.54	22.51	22.54	5,534
2011-01-06	PYT	18.42	18.75	18.41	18.63	2,625
2011-01-06	PYZ	35.8	35.89	35.61	35.75	22,823
2011-01-06	PZA	22.51	22.54	22.48	22.54	167,466

Subsets and Splits

No community queries yet

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