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	EVK	2.3	2.31	2.2	2.31	12,328
2011-01-10	EVM	10.99	11.02	10.74	10.76	50,468
2011-01-10	EVN	11.29	11.29	11.19	11.2	74,521
2011-01-10	EVOL	8.21	8.27	8.15	8.25	9,631
2011-01-10	EVR	34.85	35.21	34.66	34.93	81,989
2011-01-10	EVRI	3.21	3.25	3.16	3.24	196,091
2011-01-10	EVT	16.66	16.75	16.62	16.73	168,756
2011-01-10	EVV	15.67	15.84	15.67	15.76	263,932
2011-01-10	EVX	49.83	49.9	49.48	49.9	3,195
2011-01-10	EVY	12.36	12.37	12.27	12.3	17,762
2011-01-10	EW	78.68	79	77.26	78.65	658,103
2011-01-10	EWA	24.3	24.5	24.17	24.45	3,859,692
2011-01-10	EWBC	20.2	20.57	19.96	20.42	1,324,950
2011-01-10	EWC	30.73	30.84	30.46	30.73	1,421,151
2011-01-10	EWD	30.15	30.4	30.05	30.35	160,231
2011-01-10	EWG	23.05	23.14	22.9	23.1	2,022,559
2011-01-10	EWH	19.66	19.71	19.55	19.61	3,095,696
2011-01-10	EWI	15.89	15.94	15.76	15.92	165,777
2011-01-10	EWJ	10.94	10.98	10.86	10.98	35,912,199
2011-01-10	EWK	12.6	12.66	12.53	12.61	61,977
2011-01-10	EWL	24.02	24.08	23.84	24.08	137,492
2011-01-10	EWM	14.7	14.71	14.62	14.66	2,124,553
2011-01-10	EWN	20.1	20.21	19.99	20.19	281,298
2011-01-10	EWO	20.98	21.1	20.87	21.1	270,201
2011-01-10	EWP	34	34.36	33.82	34.28	352,941
2011-01-10	EWQ	23.48	23.63	23.32	23.6	126,761
2011-01-10	EWS	13.71	13.76	13.67	13.73	4,110,782
2011-01-10	EWT	15.15	15.16	15.08	15.11	10,470,161
2011-01-10	EWU	17.19	17.3	17.1	17.27	2,232,032
2011-01-10	EWV	33.84	34.28	33.77	33.77	2,452
2011-01-10	EWW	62.3	62.56	62.01	62.43	2,349,843
2011-01-10	EWX	56.19	56.2	55.6	56.1	639,207
2011-01-10	EWY	61.23	61.26	60.72	60.92	2,352,133
2011-01-10	EWZ	75.65	75.79	75.19	75.31	17,291,387
2011-01-10	EWZS	29.75	29.82	29.61	29.8	24,710
2011-01-10	EXAS	6.01	6.16	5.98	6.06	397,147
2011-01-10	EXC	42.5	42.53	42.1	42.23	3,253,292
2011-01-10	EXD	17.25	17.55	17.01	17.06	75,123
2011-01-10	EXEL	8.25	8.25	7.91	7.93	1,280,977
2011-01-10	EXFO	7.13	7.14	7.09	7.13	12,157
2011-01-10	EXG	10.59	10.61	10.54	10.59	772,857
2011-01-10	EXI	53.79	54.05	53.52	54.03	8,053
2011-01-10	EXK	6.51	6.53	6.37	6.48	1,016,559
2011-01-10	EXLS	21.34	21.82	21.34	21.76	22,698
2011-01-10	EXN	1.11	1.14	1.1	1.11	75,600
2011-01-10	EXP	27.29	27.73	26.9	27.66	327,665
2011-01-10	EXPD	53.9	54.13	53.34	54.08	1,183,993
2011-01-10	EXPE	25.49	25.56	25.2	25.51	3,605,632
2011-01-10	EXPO	37.27	37.78	37.03	37.31	43,360
2011-01-10	EXPR	17.94	18.44	17.81	18.4	567,365
2011-01-10	EXR	17.62	17.99	17.45	17.87	667,903
2011-01-10	EXTR	3.21	3.28	3.17	3.26	574,274
2011-01-10	EYPT	5.07	5.1	4.99	5.09	47,713
2011-01-10	EZA	70.81	71.2	70.33	71.15	243,968
2011-01-10	EZJ	78.21	78.44	78.1	78.44	1,029
2011-01-10	EZM	54.19	54.34	53.58	54.29	13,157
2011-01-10	EZPW	27.9	27.9	27.37	27.68	333,633
2011-01-10	EZU	33.67	33.84	33.49	33.79	1,270,531
2011-01-10	F	18.43	18.49	18.16	18.31	65,348,361
2011-01-10	FAB	28.83	28.93	28.65	28.93	6,817
2011-01-10	FAD	30.04	30.36	29.9	30.35	5,823
2011-01-10	FAF	14.62	15	14.45	14.92	751,002
2011-01-10	FAM	16.7	16.75	16.62	16.75	26,713
2011-01-10	FAN	9.94	9.97	9.86	9.92	15,655
2011-01-10	FANH	18.11	18.58	18.08	18.46	495,242
2011-01-10	FARM	16.8	17.04	15.84	16.12	45,365
2011-01-10	FARO	31.81	31.97	31.03	31.24	72,380
2011-01-10	FAS	28.53	29.02	28.08	28.82	32,815,708
2011-01-10	FAST	58.9	59.35	58.42	59.22	478,993
2011-01-10	FAX	6.62	6.65	6.61	6.65	983,651
2011-01-10	FAZ	9.15	9.29	9	9.05	35,775,340
2011-01-10	FBC	1.73	1.74	1.65	1.66	4,827,561
2011-01-10	FBIZ	12.5	12.5	12.5	12.5	280
2011-01-10	FBMS	8.77	8.77	8.63	8.63	200
2011-01-10	FBNC	16.44	16.44	16.05	16.27	33,797
2011-01-10	FBP	5.44	5.47	4.82	4.85	1,187,849
2011-01-10	FBSS	12.85	12.87	12.85	12.87	750
2011-01-10	FBT	39.23	39.23	38.72	38.93	30,825
2011-01-10	FC	8.28	8.37	8.15	8.3	54,321
2011-01-10	FCBC	14.04	14.04	13.69	13.95	41,118
2011-01-10	FCCO	5.43	5.75	5.71	5.75	4,000
2011-01-10	FCCY	9.05	9.25	9.05	9.16	4,399
2011-01-10	FCEL	2	2.09	1.91	2.01	4,442,934
2011-01-10	FCF	6.71	6.77	6.61	6.74	1,040,374
2011-01-10	FCFS	31.84	32.08	31.72	31.88	163,825
2011-01-10	FCG	19.55	19.77	19.46	19.73	114,601
2011-01-10	FCN	36.68	36.98	36.38	36.81	191,674
2011-01-10	FCNCA	189.27	190.84	188.81	190.67	5,487
2011-01-10	FCO	12.36	12.59	12.36	12.59	17,847
2011-01-10	FCRD	13.24	13.37	13.21	13.28	29,704
2011-01-10	FCT	14.01	14.05	13.97	14.01	111,933
2011-01-10	FCX	117.49	119.34	115.55	118.96	8,424,287
2011-01-10	FDBC	20	20	20	20	100
2011-01-10	FDD	13.5	13.58	13.5	13.55	2,660
2011-01-10	FDL	15.98	15.99	15.86	15.94	27,857
2011-01-10	FDM	22.13	22.44	21.98	22.36	66,215
2011-01-10	FDN	35.2	35.45	34.75	35.41	226,927
2011-01-10	FDP	24.52	24.83	24.4	24.75	153,125
2011-01-10	FDS	93.81	94.86	93.11	94.62	182,555
2011-01-10	FDX	93.01	94.98	92.25	94.06	2,959,612

Subsets and Splits

No community queries yet

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