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	XMMO	21.68	21.73	21.42	21.6	36,387
2011-01-07	XMVM	15.9	15.9	15.8	15.82	2,756
2011-01-07	XNTK	68.08	68.08	67.33	67.72	8,289
2011-01-07	XOM	75.21	75.9	75.09	75.59	19,299,708
2011-01-07	XOMA	6.14	6.33	5.78	5.83	13,971,107
2011-01-07	XOP	52.8	53.08	52.36	52.94	2,737,961
2011-01-07	XPH	46.58	46.8	46.23	46.75	48,134
2011-01-07	XPL	4.04	4.04	3.6	3.85	66,548
2011-01-07	XPO	2.64	2.64	2.58	2.64	70,015
2011-01-07	XPP	76.11	76.14	73.8	75.03	36,036
2011-01-07	XRAY	34.95	34.97	34.38	34.7	447,697
2011-01-07	XRT	46.99	47.37	46.35	46.94	9,424,581
2011-01-07	XSD	57.56	58.02	56.76	57.75	53,007
2011-01-07	XSMO	16.48	16.48	16.23	16.38	18,159
2011-01-07	XSPA	2.22	2.43	2.16	2.16	7,100
2011-01-07	XSVM	15.27	15.35	15.04	15.18	4,780
2011-01-07	XTLB	0.45	0.52	0.45	0.52	9,100
2011-01-07	XTNT	8.85	8.85	8.75	8.75	5,100
2011-01-07	Y	308	308	305.4	306.06	12,937
2011-01-07	YANG	17.1	17.62	16.86	17.12	32,792
2011-01-07	YCL	31.85	32.13	31.85	32.01	1,200
2011-01-07	YCS	16.46	16.49	16.3	16.38	568,584
2011-01-07	YELL	3.55	3.55	3.36	3.41	1,159,466
2011-01-07	YGYI	0.17	0.19	0.03	0.06	23,080,546
2011-01-07	YINN	46.86	47.3	45.16	46.63	75,527
2011-01-07	YORW	16.51	16.6	16.23	16.38	21,175
2011-01-07	YPF	54	54.4	52.21	52.4	29,161
2011-01-07	YTEN	10.55	10.72	10.17	10.53	453,512
2011-01-07	YUM	49.01	49.62	48.89	49.52	3,379,477
2011-01-07	YVR	3.16	3.33	3.15	3.2	30,217
2011-01-07	YXI	42.73	42.85	42.73	42.75	450
2011-01-07	ZAGG	8.79	9.13	8.39	9.04	1,177,589
2011-01-07	ZBH	52.75	52.78	52.15	52.59	2,686,881
2011-01-07	ZBRA	37.47	38.13	37.19	37.6	247,108
2011-01-07	ZEUS	30.65	30.73	27.37	27.47	222,649
2011-01-07	ZGNX	6.25	6.25	5.91	5.95	130,428
2011-01-07	ZIOP	4.55	5.33	4.44	5.14	1,647,138
2011-01-07	ZIXI	4.37	4.68	4.37	4.64	2,651,045
2011-01-07	ZNH	31.1	31.3	30.6	30.8	49,398
2011-01-07	ZROZ	68	69.25	67.21	69.11	42,935
2011-01-07	ZSL	11.13	11.38	10.75	11.21	5,145,837
2011-01-07	ZTR	3.52	3.52	3.5	3.5	2,893,046
2011-01-07	ZUMZ	24.42	25.66	24.24	25.64	885,072
2011-01-07	ZVO	17.59	17.68	17.36	17.62	238,033
2011-01-07	ZYXI	0.64	0.64	0.6	0.64	5,500
2011-01-10	A	41.41	42.72	41.3	42.22	3,145,825
2011-01-10	AACG	3.83	3.83	3.83	3.83	800
2011-01-10	AADR	29.47	29.65	29.37	29.65	33,110
2011-01-10	AAIC	24.44	24.56	24.33	24.35	25,917
2011-01-10	AAME	2.07	2.07	2.06	2.06	200
2011-01-10	AAON	26.53	26.97	26.27	26.97	51,420
2011-01-10	AAP	61.55	62.77	61	62.34	1,213,359
2011-01-10	AAPL	338.83	343.23	337.17	342.46	16,019,926
2011-01-10	AAU	4.28	4.54	4.28	4.41	336,387
2011-01-10	AAWW	52.71	53.21	51.61	51.95	460,816
2011-01-10	AAXJ	63	63.08	62.69	62.92	398,352
2011-01-10	AB	23.22	23.34	22.85	23.15	322,398
2011-01-10	ABB	21.79	21.95	21.67	21.9	2,157,489
2011-01-10	ABC	34.86	34.92	34.56	34.73	2,206,830
2011-01-10	ABCB	10.96	11.01	10.82	10.88	32,085
2011-01-10	ABEO	2.45	2.45	2.4	2.44	10,239
2011-01-10	ABG	18.62	18.96	18.39	18.91	322,754
2011-01-10	ABIO	3.26	3.31	3.22	3.26	16,740
2011-01-10	ABM	25.65	26.04	25.28	25.84	194,007
2011-01-10	ABMD	9.81	10.05	9.81	10.02	106,066
2011-01-10	ABR	5.81	5.85	5.71	5.78	25,928
2011-01-10	ABT	48.3	48.44	47.81	47.94	14,119,941
2011-01-10	ABUS	5.37	5.58	5.24	5.37	14,800
2011-01-10	ACAD	1.2	1.66	1.2	1.57	10,280,246
2011-01-10	ACC	31.31	31.46	30.94	31.17	477,573
2011-01-10	ACCO	8.24	8.4	8.14	8.28	284,980
2011-01-10	ACER	2.39	2.41	2.25	2.33	390,857
2011-01-10	ACGL	85.96	86.27	85.62	85.93	433,051
2011-01-10	ACH	23.44	23.46	23	23.14	277,693
2011-01-10	ACHV	16.99	17.18	16.71	17	22,050
2011-01-10	ACIW	25.99	26.67	25.58	26.56	108,630
2011-01-10	ACLS	3.23	3.27	3.16	3.2	1,241,208
2011-01-10	ACM	26.69	27.03	26.29	26.95	757,231
2011-01-10	ACN	48.22	48.7	48.09	48.11	3,177,854
2011-01-10	ACNB	15.1	15.48	15.1	15.48	1,428
2011-01-10	ACOR	28.5	30.87	28.27	30.87	2,590,282
2011-01-10	ACR	7.38	7.45	7.33	7.45	467,695
2011-01-10	ACTG	26.3	26.43	25.5	25.57	219,421
2011-01-10	ACU	10.4	10.66	10	10.56	96,906
2011-01-10	ACWI	46.33	46.56	46.14	46.53	157,973
2011-01-10	ACWX	43.18	43.31	43	43.3	97,402
2011-01-10	ACY	18.57	18.79	18.35	18.35	8,844
2011-01-10	ADBE	32.29	33.1	31.95	32.96	10,378,294
2011-01-10	ADC	23.31	23.92	23.05	23.54	118,295
2011-01-10	ADES	14.08	14.08	13.48	13.6	78,826
2011-01-10	ADI	37.45	37.89	37.26	37.7	3,407,330
2011-01-10	ADM	31.61	32.28	31.61	32.09	6,427,876
2011-01-10	ADMP	0.22	0.22	0.21	0.21	28,587
2011-01-10	ADP	47.63	48.28	47.49	48.13	3,022,232
2011-01-10	ADRE	47.29	47.41	47.04	47.39	68,107
2011-01-10	ADS	70.9	72.12	70.57	71.79	380,740
2011-01-10	ADSK	40.44	41.12	39.88	40.87	1,991,721
2011-01-10	ADTN	38.45	39.56	38.33	39.06	1,221,170
2011-01-10	ADUS	4.97	5.03	4.79	4.83	44,722
2011-01-10	ADX	10.81	10.85	10.77	10.84	92,051

Subsets and Splits

No community queries yet

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