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	IPAR	19.08	19.25	18.88	19.04	39,454
2011-01-07	IPB	22.76	22.79	22.76	22.79	550
2011-01-07	IPG	10.64	11.24	10.64	11.11	14,208,855
2011-01-07	IPGP	31.62	31.62	29.68	30.11	179,682
2011-01-07	IPHI	21.58	21.6	20.51	20.63	53,794
2011-01-07	IPI	36.15	36.33	35.18	35.88	671,914
2011-01-07	IQI	11.9	11.91	11.84	11.88	31,209
2011-01-07	IRBT	25.85	26.35	25.69	25.98	369,420
2011-01-07	IRCP	16.78	16.78	16.78	16.78	2,886
2011-01-07	IRDM	8.31	8.34	8.15	8.25	201,542
2011-01-07	IRET	8.89	8.92	8.77	8.87	245,926
2011-01-07	IRIX	3.77	4.04	3.77	4.04	7,040
2011-01-07	IRL	6.95	6.95	6.77	6.84	17,904
2011-01-07	IRR	15.06	15.2	15.01	15.1	54,362
2011-01-07	IRS	16.66	16.75	16.16	16.4	32,100
2011-01-07	IRWD	10.68	10.77	10.5	10.76	65,060
2011-01-07	ISCB	89.81	89.99	88.18	89.13	11,961
2011-01-07	ISCG	85.99	86.2	84.68	85.58	21,274
2011-01-07	ISCV	84.08	84.08	82.5	83.4	5,171
2011-01-07	ISHG	101.78	101.93	101.37	101.66	19,379
2011-01-07	ISIG	6.6	6.6	6.37	6.5	6,900
2011-01-07	ISNS	13.85	13.91	13.54	13.67	8,100
2011-01-07	ISR	1.17	1.18	1.1	1.14	41,108
2011-01-07	ISRG	268.33	269.97	265.13	267.4	326,995
2011-01-07	ISSC	5.98	5.99	5.93	5.93	1,887
2011-01-07	IT	33.93	34.32	33.66	34.01	135,896
2011-01-07	ITA	60.7	61.05	60.56	60.91	22,967
2011-01-07	ITB	13.75	13.96	13.52	13.79	1,767,286
2011-01-07	ITCB	84.39	85.14	80.5	82.93	14,585
2011-01-07	ITGR	23.82	23.82	23.2	23.66	132,641
2011-01-07	ITI	1.72	1.73	1.68	1.72	97,480
2011-01-07	ITIC	30.62	31.85	30.62	31.85	300
2011-01-07	ITM	20.91	20.96	20.86	20.95	95,630
2011-01-07	ITOT	58.05	58.06	57.44	57.78	37,094
2011-01-07	ITP	5.62	5.71	5.4	5.55	651,790
2011-01-07	ITRI	57.34	57.34	56.02	56.87	522,868
2011-01-07	ITRN	18.12	18.12	17.76	17.87	11,699
2011-01-07	ITUB	23.84	23.89	23.04	23.1	11,958,595
2011-01-07	ITW	54.41	54.54	53.66	54	2,296,986
2011-01-07	IUSG	47.5	47.52	47	47.35	30,250
2011-01-07	IUSV	86.56	86.58	85.47	86.19	32,381
2011-01-07	IVAC	14.75	14.82	14.15	14.42	138,058
2011-01-07	IVC	28.47	28.76	27.88	28.62	237,239
2011-01-07	IVE	60.73	60.79	59.96	60.43	911,819
2011-01-07	IVOG	61.87	61.87	60.97	61.42	8,049
2011-01-07	IVOO	60.76	60.76	59.94	60.23	6,060
2011-01-07	IVOV	59.18	59.19	59.18	59.19	200
2011-01-07	IVR	22.07	22.25	22.03	22.2	963,555
2011-01-07	IVV	128.05	128.24	126.64	127.62	2,378,038
2011-01-07	IVW	66.38	66.42	65.68	66.13	719,846
2011-01-07	IVZ	24.48	24.5	23.96	24.33	4,880,858
2011-01-07	IWB	70.84	70.94	70.04	70.59	746,353
2011-01-07	IWC	50.97	51.05	49.88	50.52	223,334
2011-01-07	IWD	65.86	65.98	65.04	65.57	2,036,008
2011-01-07	IWF	57.91	58.07	57.42	57.81	2,884,703
2011-01-07	IWL	29.2	29.2	29.2	29.2	100
2011-01-07	IWM	79.24	79.44	77.44	78.52	59,496,792
2011-01-07	IWN	71.96	72.08	70.33	71.22	1,776,058
2011-01-07	IWO	88.69	88.9	86.63	87.92	2,201,552
2011-01-07	IWP	57.28	57.37	56.5	57.03	231,392
2011-01-07	IWR	102.69	102.89	101.31	102.26	390,563
2011-01-07	IWS	45.54	45.54	44.84	45.21	762,892
2011-01-07	IWV	75.92	76.07	75.08	75.71	155,120
2011-01-07	IWX	28.52	28.52	28.29	28.39	706,718
2011-01-07	IWY	30.38	30.38	30.1	30.28	681,493
2011-01-07	IX	49.27	49.45	48.81	48.91	33,855
2011-01-07	IXC	39	39.16	38.65	39.01	126,382
2011-01-07	IXG	46.43	46.61	45.83	46.11	11,666
2011-01-07	IXJ	52.32	52.36	51.93	52.12	16,393
2011-01-07	IXN	62.75	62.75	61.96	62.41	389,259
2011-01-07	IXP	58.8	58.8	58	58.26	56,340
2011-01-07	IYC	68.11	68.29	67.38	67.99	76,975
2011-01-07	IYE	38.95	39.22	38.79	39.1	344,557
2011-01-07	IYF	58.87	59	57.64	58.26	685,721
2011-01-07	IYG	59.61	59.63	58	58.79	204,398
2011-01-07	IYH	66.48	66.55	66.08	66.47	33,517
2011-01-07	IYJ	66.4	66.51	65.65	66.1	126,824
2011-01-07	IYK	64.78	64.78	64.19	64.38	23,444
2011-01-07	IYM	77.41	77.66	76.25	77.08	687,844
2011-01-07	IYR	55.9	56.1	55.23	55.73	10,495,642
2011-01-07	IYT	92.92	94.1	92.6	93.53	806,624
2011-01-07	IYW	66.27	66.38	65.45	66.05	251,122
2011-01-07	IYY	64.32	64.33	63.56	64.12	25,810
2011-01-07	IYZ	23.55	23.58	23.23	23.39	533,047
2011-01-07	J	45.75	46.1	44.92	45.27	857,033
2011-01-07	JACK	21.62	21.75	21.1	21.39	245,054
2011-01-07	JAKK	18.31	18.31	17.47	17.86	170,809
2011-01-07	JAN	3.36	3.6	3.21	3.56	7,932
2011-01-07	JAZZ	19.82	19.99	19.45	19.76	380,037
2011-01-07	JBHT	41.6	42.05	41.51	41.89	1,300,310
2011-01-07	JBK	22.24	22.24	22.24	22.24	100
2011-01-07	JBL	21.48	21.55	20.84	21.07	3,502,609
2011-01-07	JBLU	6.95	7.12	6.87	7.08	3,498,949
2011-01-07	JBSS	12.08	12.15	11.97	12.12	16,269
2011-01-07	JBT	19.16	19.16	18.57	19.08	134,269
2011-01-07	JCE	13.11	13.21	13.09	13.17	44,278
2011-01-07	JCI	43.58	43.98	42.67	43.13	5,040,118
2011-01-07	JCS	13.95	13.95	13.86	13.86	13,258
2011-01-07	JCTCF	9.36	9.36	9.35	9.36	2,688
2011-01-07	JDD	10.83	10.92	10.83	10.91	72,361

Subsets and Splits

No community queries yet

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