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
2011-01-07	ECHO	12.26	12.26	11.9	12.01	55,859
2011-01-07	ECL	49.76	49.79	49.07	49.25	1,255,139
2011-01-07	ECNS	55.77	56.41	55.77	56.03	3,226
2011-01-07	ECON	23.01	23.04	22.67	22.84	100,098
2011-01-07	ECPG	24.09	24.25	23.8	23.9	47,984
2011-01-07	ED	49.4	49.54	49.04	49.54	1,385,137
2011-01-07	EDAP	4.75	4.75	4.56	4.63	262,913
2011-01-07	EDC	40.74	41.02	39.26	40.17	1,374,868
2011-01-07	EDD	16.4	16.42	16.23	16.38	223,513
2011-01-07	EDF	25.01	25.01	25	25	26,020
2011-01-07	EDN	12.71	12.8	12.6	12.67	5,500
2011-01-07	EDSA	1.21	1.22	1.16	1.18	86,000
2011-01-07	EDU	105.18	105.77	103.82	105.57	101,225
2011-01-07	EDUC	6.68	6.77	6.68	6.68	840
2011-01-07	EDV	78	79.55	77.65	79.2	24,367
2011-01-07	EDZ	20.39	21.17	20.3	20.76	1,679,843
2011-01-07	EEA	7.53	7.59	7.44	7.49	85,134
2011-01-07	EEFT	18.2	18.43	17.93	18.43	233,027
2011-01-07	EEM	47.51	47.62	46.93	47.25	57,127,784
2011-01-07	EES	52.55	52.55	51.41	52.13	21,138
2011-01-07	EET	109.48	109.48	106.34	107.84	8,501
2011-01-07	EEV	31.86	32.63	31.72	32.2	432,151
2011-01-07	EFA	57.69	57.83	57.07	57.37	16,347,332
2011-01-07	EFG	60.32	60.48	59.83	60.11	272,148
2011-01-07	EFO	82.84	82.84	82.84	82.84	100
2011-01-07	EFOI	1.01	1.03	0.98	0.99	38,149
2011-01-07	EFR	16.52	16.66	16.4	16.62	123,254
2011-01-07	EFSC	11	11	10.88	10.97	20,526
2011-01-07	EFT	16.18	16.78	16.18	16.52	382,281
2011-01-07	EFU	27.19	27.66	27.11	27.49	5,300
2011-01-07	EFV	50.5	50.62	49.98	50.27	259,089
2011-01-07	EFX	36.21	36.38	36.01	36.21	622,990
2011-01-07	EFZ	50.64	51.06	50.64	50.81	30,702
2011-01-07	EGAN	1.3	1.3	1.3	1.3	200
2011-01-07	EGBN	14.11	14.12	13.35	13.59	19,664
2011-01-07	EGF	15.59	15.67	15.55	15.67	36,570
2011-01-07	EGHT	2.8	2.85	2.72	2.73	541,971
2011-01-07	EGO	16.93	17.43	16.93	17.18	3,258,578
2011-01-07	EGOV	9.89	9.91	9.78	9.9	251,532
2011-01-07	EGP	41.6	41.7	40.54	41	180,012
2011-01-07	EGPT	20.47	20.47	20.08	20.42	38,848
2011-01-07	EGY	7.27	7.33	7.08	7.17	255,564
2011-01-07	EHC	21.24	21.47	21.2	21.41	1,154,213
2011-01-07	EHI	12.77	12.8	12.68	12.79	74,541
2011-01-07	EHTH	13.11	13.11	12.65	12.83	690,714
2011-01-07	EIDO	28.33	28.57	28.14	28.26	381,561
2011-01-07	EIG	17.51	17.56	17.04	17.24	129,140
2011-01-07	EIM	11.3	11.33	11.25	11.31	99,410
2011-01-07	EIRL	19.79	19.84	19.79	19.84	1,700
2011-01-07	EIS	60.93	61.09	60.3	60.85	29,796
2011-01-07	EIX	38.46	38.78	38.24	38.74	1,922,251
2011-01-07	EL	81.38	81.68	79.67	80.62	1,920,977
2011-01-07	ELA	4.65	4.68	4.4	4.4	2,482
2011-01-07	ELD	51.7	51.81	51.56	51.78	262,269
2011-01-07	ELMD	3.3	3.35	3.22	3.22	3,050
2011-01-07	ELOX	0.31	0.36	0.3	0.34	2,478,100
2011-01-07	ELP	24.97	25.07	24.79	24.9	248,962
2011-01-07	ELS	55.7	56.24	55.04	55.41	250,926
2011-01-07	ELTK	1.37	1.45	1.35	1.44	10,260
2011-01-07	ELY	8.24	8.27	7.92	8.08	327,837
2011-01-07	EMAN	7.05	7.11	6.75	7.03	233,900
2011-01-07	EMB	106.97	107.3	106.65	106.96	269,769
2011-01-07	EMCF	16.51	16.51	16.45	16.45	600
2011-01-07	EMD	18.3	18.39	18.29	18.32	151,199
2011-01-07	EME	28.85	29.05	28.47	28.86	264,434
2011-01-07	EMF	23.89	24.02	23.66	23.81	59,883
2011-01-07	EMIF	34.73	34.77	34.25	34.58	27,209
2011-01-07	EMKR	1.21	1.27	1.21	1.23	1,060,883
2011-01-07	EMLC	26.51	26.52	26.45	26.49	544,916
2011-01-07	EMN	87.31	87.76	86.14	87.23	791,491
2011-01-07	EMR	57.05	57.38	56.52	56.83	2,610,298
2011-01-07	EMX	3.3	3.81	3.2	3.39	147,100
2011-01-07	ENB	55.16	55.49	54.9	55.39	231,177
2011-01-07	ENDP	35.8	35.88	34.83	35.11	1,195,591
2011-01-07	ENG	3.63	3.68	3.5	3.66	64,209
2011-01-07	ENIA	22.13	22.13	21.45	21.63	536,010
2011-01-07	ENS	31.54	32.15	31.4	32.05	413,568
2011-01-07	ENSG	25.62	25.8	24.85	25.42	135,959
2011-01-07	ENSV	0.42	0.42	0.42	0.42	3,000
2011-01-07	ENTG	7.2	7.34	7.11	7.32	910,516
2011-01-07	ENV	16.62	16.62	15.64	15.99	17,517
2011-01-07	ENX	11.85	11.87	11.77	11.85	24,242
2011-01-07	ENZ	5.67	5.67	5.34	5.52	84,725
2011-01-07	ENZL	28.76	28.83	28.34	28.65	37,165
2011-01-07	EOD	9.61	9.73	9.61	9.67	125,097
2011-01-07	EOG	93.26	94.35	92.91	94.26	2,415,086
2011-01-07	EOI	12.68	12.74	12.63	12.67	147,649
2011-01-07	EOS	12.29	12.35	12.2	12.26	163,637
2011-01-07	EOT	19.07	19.07	18.85	18.88	46,732
2011-01-07	EPAC	26.41	26.72	25.82	25.96	1,032,441
2011-01-07	EPAY	22.03	22.03	20.63	21.2	399,416
2011-01-07	EPC	71.68	72.85	71.68	72.3	419,548
2011-01-07	EPD	42.15	42.2	41.81	42.09	985,164
2011-01-07	EPHE	24.74	24.8	24.58	24.66	26,966
2011-01-07	EPI	25.22	25.25	24.88	25.04	3,169,820
2011-01-07	EPM	6.99	6.99	6.74	6.8	96,393
2011-01-07	EPOL	32.67	32.97	32.09	32.12	21,980
2011-01-07	EPP	46.34	46.41	45.73	46.13	2,285,110
2011-01-07	EPR	45.57	45.73	44.46	45.01	297,480
2011-01-07	EPS	43.92	43.92	43.66	43.84	13,484

Subsets and Splits

No community queries yet

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