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	EPSN	3.24	3.38	3.24	3.33	23,250
2011-01-07	EPU	49.3	49.34	48.23	48.42	324,298
2011-01-07	EPV	14.78	15.16	14.69	14.96	565,949
2011-01-07	EQC	25.9	26.08	25.8	25.99	293,855
2011-01-07	EQL	35.73	35.73	35.5	35.56	6,366
2011-01-07	EQNR	23.6	23.69	23.27	23.45	1,478,972
2011-01-07	EQR	50.73	50.98	49.99	50.38	2,196,070
2011-01-07	EQS	2.44	2.49	2.44	2.44	28,621
2011-01-07	EQT	45.34	46.13	45.29	45.62	1,265,688
2011-01-07	EQWL	24.52	24.52	24.45	24.51	12,386
2011-01-07	ERC	15.29	15.41	15.29	15.36	59,482
2011-01-07	ERF	31.69	31.69	31.1	31.29	468,783
2011-01-07	ERH	11.64	11.75	11.62	11.71	42,530
2011-01-07	ERIC	11.05	11.1	10.99	11.06	7,666,716
2011-01-07	ERIE	65.47	65.82	65.27	65.55	35,736
2011-01-07	ERII	3.92	4	3.85	3.91	324,836
2011-01-07	ERJ	29.66	29.74	29.15	29.37	366,377
2011-01-07	ERTH	26.77	26.77	26.1	26.32	10,181
2011-01-07	ERUS	27.12	27.12	26.73	26.99	5,849
2011-01-07	ERX	57.88	59.35	57.27	58.83	1,891,285
2011-01-07	ERY	22.58	22.97	22.15	22.36	815,120
2011-01-07	ES	31.49	31.7	31.34	31.63	1,200,168
2011-01-07	ESBK	17.03	17.05	17	17	600
2011-01-07	ESCA	6.63	6.65	6.49	6.5	12,374
2011-01-07	ESE	38.07	38.14	37.44	37.92	85,709
2011-01-07	ESEA	3.92	3.92	3.78	3.85	46,264
2011-01-07	ESGR	83.61	84.02	81.77	82.7	11,354
2011-01-07	ESLT	56.14	56.14	55.61	55.75	19,214
2011-01-07	ESP	23	23.57	22.51	23.24	2,140
2011-01-07	ESS	115.67	116.41	113.4	113.66	279,299
2011-01-07	ESSA	13.26	13.26	12.83	12.88	13,577
2011-01-07	ESTE	16.55	16.55	15.5	15.75	1,093
2011-01-07	ESXB	1.38	1.46	1.17	1.31	84,342
2011-01-07	ET	39.04	39.04	38.6	38.68	161,935
2011-01-07	ETB	14.6	14.7	14.47	14.61	106,835
2011-01-07	ETD	19.97	20.17	19.1	19.26	294,986
2011-01-07	ETG	14.11	14.17	14.02	14.09	221,204
2011-01-07	ETJ	13.43	13.44	13.36	13.44	314,403
2011-01-07	ETN	102.61	104.31	101.95	102.6	1,104,774
2011-01-07	ETO	20.93	20.93	20.65	20.81	43,885
2011-01-07	ETR	72.23	72.45	71.78	72.35	1,473,138
2011-01-07	ETV	13.23	13.27	13.13	13.22	209,271
2011-01-07	ETW	12.37	12.37	12.22	12.26	392,125
2011-01-07	ETY	11.46	11.48	11.31	11.42	460,934
2011-01-07	EUFN	21.32	21.33	20.96	21.05	3,730
2011-01-07	EUM	30.72	31.09	30.7	30.92	105,900
2011-01-07	EUO	21.5	21.76	21.41	21.73	3,065,428
2011-01-07	EV	30.01	30.28	29.47	29.68	911,901
2011-01-07	EVBN	14.2	14.2	14.2	14.2	2,500
2011-01-07	EVC	2.37	2.43	2.31	2.34	57,856
2011-01-07	EVF	7.22	7.25	7.2	7.21	122,787
2011-01-07	EVG	16.92	16.99	16.9	16.91	57,012
2011-01-07	EVI	1.19	1.22	1.12	1.14	3,625
2011-01-07	EVM	11.07	11.08	10.89	10.91	33,568
2011-01-07	EVN	11.37	11.37	11.18	11.25	67,483
2011-01-07	EVOL	8.15	8.22	8.09	8.17	32,047
2011-01-07	EVR	34.86	35.36	34.32	34.95	106,897
2011-01-07	EVRI	3.24	3.24	3.13	3.22	198,292
2011-01-07	EVT	16.72	16.74	16.6	16.68	223,441
2011-01-07	EVV	15.7	15.84	15.67	15.71	248,530
2011-01-07	EVX	50.5	50.5	50.06	50.1	3,508
2011-01-07	EVY	12.31	12.38	12.21	12.38	15,733
2011-01-07	EW	78.91	79.81	78.48	79.05	458,715
2011-01-07	EWA	24.5	24.56	24.18	24.42	4,693,465
2011-01-07	EWBC	20.45	20.88	19.93	20.21	2,992,435
2011-01-07	EWC	30.95	31.02	30.64	30.85	1,857,101
2011-01-07	EWD	30.5	30.6	30.09	30.15	517,972
2011-01-07	EWG	23.59	23.63	23.2	23.34	1,709,541
2011-01-07	EWH	19.84	19.88	19.63	19.8	2,901,965
2011-01-07	EWI	16.26	16.3	15.98	16.13	765,115
2011-01-07	EWJ	11	11.03	10.93	10.98	16,317,429
2011-01-07	EWK	12.8	12.82	12.6	12.74	3,343,364
2011-01-07	EWL	24.36	24.39	24.1	24.22	358,154
2011-01-07	EWM	14.79	14.85	14.72	14.77	1,339,902
2011-01-07	EWN	20.3	20.38	20.05	20.16	592,921
2011-01-07	EWO	21.48	21.48	21.14	21.31	898,623
2011-01-07	EWP	34.62	34.81	34.12	34.49	431,148
2011-01-07	EWQ	24.08	24.11	23.65	23.8	213,986
2011-01-07	EWS	13.96	13.97	13.84	13.9	2,938,983
2011-01-07	EWT	15.15	15.16	15	15.08	13,626,100
2011-01-07	EWU	17.34	17.37	17.18	17.24	1,673,598
2011-01-07	EWV	33.5	33.79	33.5	33.62	1,446
2011-01-07	EWW	62.78	62.95	62.09	62.63	2,690,901
2011-01-07	EWX	56.74	56.9	56.2	56.55	144,015
2011-01-07	EWY	61.59	62.09	61.36	61.84	3,349,319
2011-01-07	EWZ	77.15	77.24	75.56	76.08	15,535,748
2011-01-07	EWZS	29.92	29.92	29.64	29.9	20,709
2011-01-07	EXAS	6.05	6.16	5.98	6.06	483,655
2011-01-07	EXC	42.67	42.78	42.25	42.58	2,939,490
2011-01-07	EXD	17.28	17.47	17.06	17.39	106,834
2011-01-07	EXEL	8.2	8.25	7.81	8	1,027,644
2011-01-07	EXFO	7.14	7.14	7	7.06	25,511
2011-01-07	EXG	10.66	10.68	10.51	10.64	1,115,065
2011-01-07	EXI	54.11	54.38	53.71	53.86	12,962
2011-01-07	EXK	6.35	6.67	6.21	6.54	1,688,021
2011-01-07	EXLS	21.96	21.96	21.05	21.52	25,561
2011-01-07	EXN	1.14	1.16	1.1	1.1	133,464
2011-01-07	EXP	28.09	28.48	27.3	27.44	276,607
2011-01-07	EXPD	54.52	54.86	53.68	54.18	1,070,783
2011-01-07	EXPE	25.21	25.66	25.05	25.62	4,385,557

Subsets and Splits

No community queries yet

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