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
2011-01-10	DTF	14.63	14.66	14.6	14.6	2,424
2011-01-10	DTH	39.77	40.01	39.72	40	5,833
2011-01-10	DTN	47.88	47.93	47.7	47.92	43,797
2011-01-10	DUC	11.32	11.34	11.21	11.24	49,201
2011-01-10	DUG	37.46	38	37.29	37.38	229,413
2011-01-10	DUK	17.68	17.7	17.36	17.58	32,764,312
2011-01-10	DUST	46.84	47.77	46.58	46.75	16,660
2011-01-10	DVA	68.93	69.46	68.85	69.39	608,552
2011-01-10	DVAX	3.3	3.55	3.3	3.53	1,468,366
2011-01-10	DVD	1.75	1.77	1.75	1.76	5,033
2011-01-10	DVN	78.43	78.65	77.64	78.3	1,901,676
2011-01-10	DVY	49.6	49.79	49.31	49.74	746,309
2011-01-10	DWM	46.3	46.52	46.11	46.46	21,920
2011-01-10	DWSN	3.87	4.06	3.87	4.06	32,080
2011-01-10	DWX	54.02	54.28	53.67	54.26	40,734
2011-01-10	DX	10.81	10.84	10.72	10.83	149,437
2011-01-10	DXC	51.79	52.25	51.56	51.91	1,239,555
2011-01-10	DXCM	13.62	13.74	13.43	13.7	225,451
2011-01-10	DXD	20.49	20.71	20.44	20.49	1,014,412
2011-01-10	DXF	7.96	8.29	7.83	8	278,694
2011-01-10	DXJ	38.85	38.88	38.55	38.86	857,150
2011-01-10	DXLG	4.45	4.48	4.35	4.44	80,211
2011-01-10	DXPE	24.26	24.69	23.75	24.42	105,814
2011-01-10	DXR	9.67	9.69	9.45	9.59	1,245
2011-01-10	DXYN	3.9	4	3.79	3.82	62,756
2011-01-10	DY	15.21	15.29	14.96	15.12	156,763
2011-01-10	DYAI	2.06	2.2	2	2.1	64,759
2011-01-10	DYNT	0.72	0.72	0.72	0.72	5,600
2011-01-10	DZSI	2.45	2.58	2.45	2.57	306,315
2011-01-10	DZZ	8.56	8.62	8.52	8.53	611,731
2011-01-10	E	43.95	44.05	43.67	44	383,731
2011-01-10	EA	16.02	16.08	15.84	16.01	5,726,066
2011-01-10	EAD	9.78	9.86	9.75	9.83	160,820
2011-01-10	EAT	21.82	22.01	21.51	21.8	3,787,348
2011-01-10	EBAY	27.64	28.31	27.48	28.26	11,370,808
2011-01-10	EBF	16.71	17.12	16.53	17.05	77,723
2011-01-10	EBIX	24.5	24.95	24.3	24.94	347,429
2011-01-10	EBMT	10.86	10.99	10.85	10.99	8,847
2011-01-10	EBR	13.84	13.87	13.67	13.69	1,020,249
2011-01-10	EBR.B	16.57	16.65	16.42	16.48	145,812
2011-01-10	EBS	23.33	24.76	22.83	24.55	328,360
2011-01-10	EBTC	13.66	13.85	13.36	13.85	1,170
2011-01-10	EC	41	41.6	40.55	40.94	284,579
2011-01-10	ECF	7.43	7.5	7.36	7.39	32,551
2011-01-10	ECH	73.29	73.43	71.85	72.1	1,043,344
2011-01-10	ECHO	12	12.1	11.62	11.78	82,479
2011-01-10	ECL	49.16	49.66	48.8	49.5	1,163,618
2011-01-10	ECNS	55.56	55.95	55.56	55.95	5,091
2011-01-10	ECON	22.55	22.65	22.5	22.62	118,473
2011-01-10	ECPG	23.7	23.79	23	23.68	51,818
2011-01-10	ED	49.29	49.42	48.8	49.23	1,691,068
2011-01-10	EDAP	4.58	4.97	4.46	4.76	390,044
2011-01-10	EDC	38.89	39.11	38.26	38.96	1,247,993
2011-01-10	EDD	16.35	16.35	16.05	16.12	191,368
2011-01-10	EDF	25.01	25.01	25	25	28,590
2011-01-10	EDN	12.7	12.7	12.45	12.6	19,401
2011-01-10	EDSA	1.17	1.18	1.16	1.18	92,000
2011-01-10	EDU	103.49	104.55	102.52	104.55	205,867
2011-01-10	EDUC	6.61	6.61	6.61	6.61	875
2011-01-10	EDV	79.81	79.84	79.2	79.2	9,334
2011-01-10	EDZ	21.34	21.74	21.3	21.38	1,181,199
2011-01-10	EEA	7.45	7.5	7.41	7.47	10,156
2011-01-10	EEFT	18.25	18.64	18.1	18.53	269,599
2011-01-10	EEM	46.8	46.85	46.51	46.76	62,557,577
2011-01-10	EES	52.05	52.32	51.52	52.18	12,397
2011-01-10	EET	105.85	106.24	104.44	105.65	7,998
2011-01-10	EEV	32.82	33.18	32.76	32.86	281,090
2011-01-10	EFA	56.97	57.34	56.72	57.27	12,666,485
2011-01-10	EFG	59.71	60.11	59.47	60.07	140,344
2011-01-10	EFO	81.18	82.53	80.95	82.53	4,485
2011-01-10	EFOI	0.97	0.98	0.95	0.96	57,610
2011-01-10	EFR	16.68	16.68	16.35	16.47	96,542
2011-01-10	EFSC	11.2	11.29	10.85	11.13	24,605
2011-01-10	EFT	16.54	16.56	16.33	16.54	146,521
2011-01-10	EFU	27.92	28.07	27.55	27.56	8,904
2011-01-10	EFV	49.88	50.05	49.57	50	432,125
2011-01-10	EFX	35.99	36.04	35.61	35.97	437,712
2011-01-10	EFZ	51.23	51.34	50.86	50.86	36,883
2011-01-10	EGAN	1.3	1.3	1.3	1.3	600
2011-01-10	EGBN	13.56	13.9	13.55	13.85	11,055
2011-01-10	EGF	15.66	15.69	15.63	15.68	18,866
2011-01-10	EGHT	2.68	2.72	2.55	2.61	1,028,142
2011-01-10	EGO	17.2	17.27	16.98	17	2,772,842
2011-01-10	EGOV	9.9	10.01	9.79	10	215,256
2011-01-10	EGP	40.79	41.1	40.6	40.96	163,916
2011-01-10	EGPT	20.52	20.52	20.3	20.45	41,225
2011-01-10	EGY	7.15	7.35	7.13	7.23	248,693
2011-01-10	EHC	22.07	24.08	22.04	23.6	4,872,485
2011-01-10	EHI	12.78	12.92	12.78	12.88	136,362
2011-01-10	EHTH	12.79	12.79	12.51	12.6	581,832
2011-01-10	EIDO	26.81	26.92	26.42	26.73	370,163
2011-01-10	EIG	17.17	17.23	16.88	17.14	125,664
2011-01-10	EIM	11.27	11.32	11.09	11.11	194,624
2011-01-10	EIRL	19.86	19.99	19.86	19.99	900
2011-01-10	EIS	59.91	60.55	59.91	60.55	13,705
2011-01-10	EIX	38.18	38.34	37.86	38.13	2,841,325
2011-01-10	EL	80.25	81.47	80.07	81.32	1,321,587
2011-01-10	ELA	4.31	4.33	4.3	4.3	3,500
2011-01-10	ELD	51.43	51.5	51.26	51.49	175,340
2011-01-10	ELLO	0.67	0.67	0.67	0.67	2,000

Subsets and Splits

No community queries yet

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