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	ELMD	3.25	3.29	3.15	3.16	6,890
2011-01-10	ELOX	0.34	0.36	0.32	0.33	1,784,484
2011-01-10	ELP	24.81	24.84	24.52	24.59	223,510
2011-01-10	ELS	55.23	55.5	54.76	55.32	130,338
2011-01-10	ELTK	1.37	1.41	1.31	1.41	25,475
2011-01-10	ELY	8.03	8.08	7.89	8	382,502
2011-01-10	EMAN	7.1	7.56	6.76	7.52	333,125
2011-01-10	EMB	107.17	107.17	106.56	106.69	150,231
2011-01-10	EMD	18.3	18.33	18.2	18.22	94,250
2011-01-10	EME	28.72	29.08	28.35	28.88	303,563
2011-01-10	EMF	23.5	23.5	23.19	23.42	66,115
2011-01-10	EMIF	34.39	34.39	34.05	34.23	53,873
2011-01-10	EMKR	1.21	1.24	1.2	1.24	1,193,577
2011-01-10	EML	17.5	17.6	17.5	17.6	258
2011-01-10	EMLC	26.32	26.32	26.16	26.22	74,419
2011-01-10	EMN	86.98	88.5	86.16	88.27	727,879
2011-01-10	EMR	57.36	57.55	56.84	57.18	3,879,572
2011-01-10	EMX	3.39	3.43	3.33	3.43	23,800
2011-01-10	ENB	55.26	55.71	54.45	55.06	407,456
2011-01-10	ENDP	34.01	34.26	33.12	33.91	4,129,818
2011-01-10	ENG	3.67	3.7	3.6	3.66	29,480
2011-01-10	ENIA	21.57	21.6	21.1	21.28	486,707
2011-01-10	ENS	31.89	32.59	31.76	32.34	291,020
2011-01-10	ENSG	25.47	25.47	24.99	25.04	124,260
2011-01-10	ENSV	0.41	0.51	0.41	0.51	31,692
2011-01-10	ENTG	7.27	7.36	7.09	7.34	976,336
2011-01-10	ENV	15.99	15.99	14.74	15.67	35,674
2011-01-10	ENX	11.88	11.88	11.75	11.76	16,411
2011-01-10	ENZ	5.46	5.65	5.34	5.61	107,511
2011-01-10	ENZL	28.5	28.79	28.46	28.73	75,220
2011-01-10	EOD	9.63	9.65	9.59	9.6	132,310
2011-01-10	EOG	94.15	95	93.82	94.95	2,574,786
2011-01-10	EOI	12.64	12.65	12.61	12.62	103,618
2011-01-10	EOS	12.21	12.24	12.19	12.23	151,156
2011-01-10	EOT	18.93	18.93	18.71	18.86	34,442
2011-01-10	EPAC	25.77	26.18	25.52	26.09	867,701
2011-01-10	EPAY	20.98	21.23	20.63	21.14	199,825
2011-01-10	EPC	72.21	72.31	71.42	71.6	626,263
2011-01-10	EPD	42.06	42.2	41.83	42.2	772,316
2011-01-10	EPHE	23.9	23.95	23.8	23.94	35,689
2011-01-10	EPI	24.49	24.54	24.33	24.46	2,303,036
2011-01-10	EPM	6.82	6.84	6.75	6.8	94,220
2011-01-10	EPOL	31.7	32.05	31.52	32.04	30,245
2011-01-10	EPP	45.77	46.08	45.62	46.04	1,438,974
2011-01-10	EPR	44.92	45.28	44.5	44.92	233,057
2011-01-10	EPS	43.66	43.72	43.65	43.72	24,601
2011-01-10	EPSN	3.4	3.4	3.33	3.36	13,900
2011-01-10	EPU	48.23	48.29	46.85	47.06	633,657
2011-01-10	EPV	15.26	15.38	15.08	15.12	262,009
2011-01-10	EQC	25.93	26.09	25.73	25.8	396,930
2011-01-10	EQL	35.37	35.61	35.37	35.61	3,510
2011-01-10	EQNR	23.32	23.4	23.18	23.35	900,548
2011-01-10	EQR	50	50.69	49.65	50.26	2,132,431
2011-01-10	EQS	2.42	2.46	2.38	2.41	18,476
2011-01-10	EQT	45.52	46.13	45.27	45.95	1,119,269
2011-01-10	EQWL	24.37	24.53	24.37	24.53	2,692
2011-01-10	ERC	15.31	15.36	15.26	15.36	65,955
2011-01-10	ERF	31.19	31.28	31.01	31.22	505,490
2011-01-10	ERH	11.71	11.71	11.62	11.66	26,464
2011-01-10	ERIC	11.06	11.12	10.99	11.05	4,817,866
2011-01-10	ERIE	65.5	65.89	65.5	65.64	65,059
2011-01-10	ERII	3.9	3.94	3.85	3.9	225,845
2011-01-10	ERJ	29.58	29.58	29.1	29.14	687,405
2011-01-10	ERTH	26.2	26.51	26.16	26.42	12,730
2011-01-10	ERUS	26.6	26.65	26.43	26.63	66,317
2011-01-10	ERX	58.4	58.57	56.9	58.3	1,262,711
2011-01-10	ERY	22.56	23.08	22.47	22.56	384,141
2011-01-10	ES	31.49	31.63	31.19	31.56	1,535,233
2011-01-10	ESBK	17.25	18.22	17.05	17.97	1,849
2011-01-10	ESCA	6.59	6.84	6.58	6.69	15,018
2011-01-10	ESE	37.66	38.24	37.02	37.92	103,023
2011-01-10	ESEA	3.85	3.85	3.78	3.81	21,414
2011-01-10	ESGR	82.26	83.42	82.26	83.09	15,085
2011-01-10	ESLT	53.38	53.38	52.63	52.93	15,091
2011-01-10	ESP	22.9	23.28	22.9	23	1,475
2011-01-10	ESS	113.61	114.57	112.56	113.36	321,447
2011-01-10	ESSA	12.81	12.88	12.8	12.82	35,493
2011-01-10	ESTE	15.5	15.5	14	15.5	8,289
2011-01-10	ESXB	1.24	1.33	1.19	1.19	70,031
2011-01-10	ET	38.54	38.95	38.46	38.91	169,129
2011-01-10	ETB	14.52	14.65	14.5	14.61	103,657
2011-01-10	ETD	19.16	20.05	19.01	19.93	351,556
2011-01-10	ETG	14.09	14.1	13.97	14.07	188,579
2011-01-10	ETJ	13.4	13.45	13.38	13.4	327,904
2011-01-10	ETN	101.89	102.85	101.55	102.68	1,340,539
2011-01-10	ETO	20.77	20.8	20.7	20.77	23,669
2011-01-10	ETR	72.27	72.76	72	72.63	1,255,746
2011-01-10	ETV	13.15	13.25	13.11	13.17	164,241
2011-01-10	ETW	12.24	12.27	12.11	12.2	396,183
2011-01-10	ETY	11.39	11.39	11.33	11.36	327,363
2011-01-10	EUFN	20.81	20.81	20.59	20.7	593,192
2011-01-10	EUM	31.21	31.36	31.18	31.22	52,231
2011-01-10	EUO	21.73	21.8	21.56	21.58	2,840,816
2011-01-10	EUSA	27.08	27.08	27.08	27.08	148
2011-01-10	EV	29.58	30.1	29.41	29.94	1,060,367
2011-01-10	EVBN	14.28	14.28	14.25	14.25	3,515
2011-01-10	EVC	2.31	2.34	2.24	2.25	216,690
2011-01-10	EVF	7.22	7.24	7.16	7.18	82,771
2011-01-10	EVG	16.85	16.96	16.85	16.94	36,735
2011-01-10	EVI	1.18	1.31	1.18	1.3	53,048

Subsets and Splits

No community queries yet

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