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
2011-01-03	LTBR	5.44	5.57	5.4	5.56	53,454
2011-01-03	LTC	28.26	28.69	28.06	28.59	124,716
2011-01-03	LTL	55.3	56.12	55.3	56.06	6,045
2011-01-03	LTPZ	53.78	54.24	53.78	54.09	80,058
2011-01-03	LTRX	3.64	3.65	3.63	3.65	7,048
2011-01-03	LUB	6.25	6.25	6.04	6.25	76,236
2011-01-03	LULU	69.39	72.02	68.55	71.58	2,268,432
2011-01-03	LUMN	46.36	46.66	46.31	46.58	3,266,198
2011-01-03	LUNA	1.69	1.77	1.66	1.7	16,781
2011-01-03	LUV	13.03	13.29	13.02	13.24	4,860,914
2011-01-03	LVS	47.26	47.75	45.28	45.59	34,490,927
2011-01-03	LWAY	9.62	9.72	9.54	9.61	9,576
2011-01-03	LXP	8.02	8.11	8	8.09	1,457,303
2011-01-03	LXRX	1.45	1.58	1.44	1.5	817,291
2011-01-03	LXU	24.51	24.91	24.49	24.84	215,807
2011-01-03	LYB	34.75	34.99	34.43	34.56	3,403,306
2011-01-03	LYG	4.14	4.2	4.12	4.17	2,098,543
2011-01-03	LYTS	8.55	8.69	8.43	8.6	41,835
2011-01-03	LYV	11.58	11.86	11.48	11.68	1,997,119
2011-01-03	LZB	9.12	9.5	9.08	9.45	571,219
2011-01-03	M	25.5	25.81	25.42	25.44	4,954,605
2011-01-03	MA	226.44	226.48	219.33	220.85	1,927,941
2011-01-03	MAA	63.93	64.55	63.49	63.96	494,420
2011-01-03	MAC	47.76	48.39	47.6	48.06	1,102,075
2011-01-03	MAG	12.7	12.95	12.52	12.53	172,808
2011-01-03	MAIN	18.3	18.5	18.19	18.48	122,612
2011-01-03	MAN	63.4	64.3	62.96	64.21	791,529
2011-01-03	MANH	30.76	31.42	30.69	30.96	72,623
2011-01-03	MANT	41.6	42.19	41.6	41.68	171,654
2011-01-03	MAR	41.9	42.14	41.72	41.99	2,617,458
2011-01-03	MARK	4.12	4.12	4.12	4.12	826
2011-01-03	MAS	12.87	13.09	12.83	13.05	3,573,576
2011-01-03	MASI	29.36	30.63	29.36	30.22	1,026,407
2011-01-03	MAT	25.67	25.88	25.66	25.78	3,735,705
2011-01-03	MATW	35.28	35.71	34.86	35.01	167,464
2011-01-03	MATX	40.42	41.83	40.33	41.29	224,346
2011-01-03	MAV	12.41	12.46	12.35	12.4	42,811
2011-01-03	MAYS	16.5	16.5	16.5	16.5	200
2011-01-03	MBB	105.4	105.46	105.01	105.44	133,595
2011-01-03	MBCN	17.17	17.17	17.17	17.17	200
2011-01-03	MBI	12.17	12.84	12.17	12.74	9,173,204
2011-01-03	MBOT	1.09	1.12	1.07	1.11	1,222,337
2011-01-03	MBT	20.91	20.91	20.59	20.7	2,873,678
2011-01-03	MBWM	8.2	8.61	8.2	8.49	24,606
2011-01-03	MCA	12.72	12.79	12.66	12.77	50,926
2011-01-03	MCBC	4.06	4.09	4	4	95,253
2011-01-03	MCD	77.1	77.59	76.6	76.6	8,021,406
2011-01-03	MCF	58.29	58.78	58	58.64	115,689
2011-01-03	MCHP	34.38	34.96	34.37	34.79	1,701,334
2011-01-03	MCHX	9.58	10.03	9.37	9.94	150,039
2011-01-03	MCI	29.9	31.24	29.9	31.24	5,564
2011-01-03	MCK	70.53	71.62	70.44	71.21	1,825,688
2011-01-03	MCN	9.14	9.17	9.04	9.12	59,603
2011-01-03	MCO	26.82	26.98	26.64	26.89	1,902,851
2011-01-03	MCR	9.46	9.47	9.36	9.39	178,348
2011-01-03	MCRI	12.82	13.18	12.79	13.11	52,839
2011-01-03	MCRO	27.57	27.6	27.5	27.55	1,265
2011-01-03	MCS	13.41	13.74	13.32	13.63	68,328
2011-01-03	MCY	43.15	43.42	43.12	43.29	143,833
2011-01-03	MD	67.69	69.38	67.66	69.16	192,774
2011-01-03	MDC	29.09	29.93	29	29.7	396,602
2011-01-03	MDCA	17.41	17.6	17.01	17.36	173,390
2011-01-03	MDGL	6.13	6.25	6.1	6.19	92,243
2011-01-03	MDLZ	31.76	31.76	31.48	31.67	8,525,761
2011-01-03	MDP	35.08	35.75	34.93	35.75	8,579,356
2011-01-03	MDRX	19.27	19.81	19.2	19.57	2,916,056
2011-01-03	MDT	37.25	37.52	37.13	37.41	7,558,061
2011-01-03	MDXG	1.35	1.4	1.14	1.35	51,180
2011-01-03	MDY	166.02	167.8	165.98	166.7	2,632,292
2011-01-03	MDYG	75.96	76.02	75.77	75.77	5,998
2011-01-03	MDYV	54.82	54.82	54.82	54.82	633
2011-01-03	MED	29.12	29.98	29.01	29.83	237,654
2011-01-03	MEDS	0.01	0.01	0.01	0.01	76,650
2011-01-03	MEI	13.14	13.7	13.12	13.56	150,353
2011-01-03	MEIP	0.99	1	0.97	1	3,177
2011-01-03	MELI	69.43	70.55	68.75	70.11	973,400
2011-01-03	MEN	10.42	10.44	10.3	10.3	75,541
2011-01-03	MEOH	30.58	30.72	30.25	30.29	349,317
2011-01-03	MERC	7.76	7.97	7.76	7.85	231,495
2011-01-03	MESO	23.92	24	23.92	23.92	1,700
2011-01-03	MET	44.95	46.38	44.85	46.11	5,904,706
2011-01-03	MFA	8.19	8.19	8.07	8.09	3,543,101
2011-01-03	MFC	17.36	17.5	17.33	17.35	1,669,881
2011-01-03	MFD	14.71	14.72	14.45	14.61	21,731
2011-01-03	MFG	3.79	3.87	3.77	3.86	1,547,145
2011-01-03	MFIN	8.25	8.59	8.24	8.53	42,793
2011-01-03	MFL	12.81	12.93	12.74	12.75	120,486
2011-01-03	MFM	6.41	6.49	6.34	6.49	83,326
2011-01-03	MFNC	4.59	4.62	4.58	4.58	1,856
2011-01-03	MFT	12.29	12.31	12.15	12.22	53,625
2011-01-03	MFV	7.48	7.5	7.36	7.4	11,800
2011-01-03	MG	14	14	13.53	13.64	51,902
2011-01-03	MGA	52.5	54.05	52.39	53.6	959,875
2011-01-03	MGC	43.32	43.55	43.32	43.39	35,129
2011-01-03	MGEE	43.11	43.46	42.97	43.16	39,484
2011-01-03	MGF	6.82	6.87	6.74	6.82	91,520
2011-01-03	MGI	2.75	2.85	2.75	2.85	316,381
2011-01-03	MGIC	6.33	6.63	6.33	6.56	725,065
2011-01-03	MGK	47.72	48.02	47.72	47.79	54,334
2011-01-03	MGLN	47.45	48.13	47.34	47.69	438,669

Subsets and Splits

No community queries yet

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