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	MGM	15.23	15.49	15.19	15.38	28,963,879
2011-01-03	MGPI	11.13	11.37	10.81	11.06	73,070
2011-01-03	MGRC	26.6	27.12	26.43	26.76	36,028
2011-01-03	MGU	17.31	17.48	17.29	17.46	56,482
2011-01-03	MGV	39.01	39.29	39.01	39.18	19,460
2011-01-03	MGYR	3.92	4.35	3.88	4	13,883
2011-01-03	MHD	15.04	15.04	14.87	15.03	47,920
2011-01-03	MHE	13.32	13.32	13.16	13.16	2,700
2011-01-03	MHF	7.21	7.21	7.1	7.11	16,591
2011-01-03	MHH	4.13	4.14	4.1	4.1	2,400
2011-01-03	MHI	13.44	13.53	13.37	13.47	67,766
2011-01-03	MHK	57.7	58.22	57.17	57.79	509,423
2011-01-03	MHLD	7.95	8.07	7.95	8.01	256,756
2011-01-03	MHN	13.44	13.44	13.32	13.36	45,472
2011-01-03	MHO	15.65	16.3	15.65	15.92	151,928
2011-01-03	MIDD	84.96	87.84	84.96	86.93	146,213
2011-01-03	MIDU	48.76	49.74	48.58	49.13	117,140
2011-01-03	MIN	6.3	6.42	6.3	6.42	447,667
2011-01-03	MIND	11.86	11.86	11.64	11.79	59,455
2011-01-03	MINT	100.7	100.71	100.62	100.64	38,250
2011-01-03	MITK	6	6.17	5.76	6	415,730
2011-01-03	MIY	13.35	13.35	13.19	13.24	36,582
2011-01-03	MKC	46.76	46.79	46.36	46.5	511,505
2011-01-03	MKC.V	46.3	46.3	45.97	46.09	3,000
2011-01-03	MKL	379.63	390.96	379.44	390.23	39,144
2011-01-03	MKSI	24.75	25.54	24.7	25.08	576,839
2011-01-03	MKTX	21.05	21.09	20.37	20.48	80,463
2011-01-03	MLAB	29.5	31.2	29.5	30.14	2,655
2011-01-03	MLCO	6.56	6.83	6.55	6.63	8,014,075
2011-01-03	MLHR	25.59	26.16	25.01	25.83	233,217
2011-01-03	MLI	33.14	33.36	32.92	32.96	177,349
2011-01-03	MLKN	25.59	26.16	25.01	25.83	233,217
2011-01-03	MLM	92.97	93.91	92.67	93	344,881
2011-01-03	MLN	17.14	17.22	17.14	17.18	9,129
2011-01-03	MLP	5	5.1	4.91	5.01	21,743
2011-01-03	MLR	14.32	14.75	14.3	14.62	50,383
2011-01-03	MLSS	1.04	1.05	1.04	1.05	5,100
2011-01-03	MMAT	2.65	2.65	2	2.65	2,500
2011-01-03	MMC	27.51	27.61	27.36	27.46	3,987,043
2011-01-03	MMLP	39.54	40.25	39.54	39.81	40,685
2011-01-03	MMM	86.75	87.33	86.74	86.79	2,632,781
2011-01-03	MMP	57.19	57.4	56.64	56.68	263,223
2011-01-03	MMS	66.07	66.84	65.94	66.34	61,975
2011-01-03	MMSI	15.88	16.18	15.76	15.98	96,592
2011-01-03	MMT	6.94	6.96	6.87	6.96	201,274
2011-01-03	MMU	12	12.14	11.81	11.88	114,143
2011-01-03	MMYT	27.35	28.14	27.12	27.16	93,471
2011-01-03	MNA	24.9	24.9	24.65	24.75	119,854
2011-01-03	MNDO	2.52	2.6	2.46	2.5	81,422
2011-01-03	MNKD	8.23	8.52	8.05	8.49	4,288,790
2011-01-03	MNOV	4.9	4.9	4.8	4.85	650
2011-01-03	MNP	13.19	13.23	13.14	13.22	6,532
2011-01-03	MNR	8.54	8.73	8.54	8.72	62,154
2011-01-03	MNRO	34.79	35.92	34.67	35.62	145,878
2011-01-03	MNTX	4	4.21	3.81	4.01	179,748
2011-01-03	MO	24.71	24.77	24.44	24.5	10,550,499
2011-01-03	MOD	15.71	17.3	15.64	17.26	883,524
2011-01-03	MOFG	15.12	15.43	14.99	15.37	6,160
2011-01-03	MOG.A	40.16	40.77	39.98	40.62	164,238
2011-01-03	MOG.B	40.42	40.66	40.42	40.6	3,700
2011-01-03	MOH	28.06	28.24	27.91	28.08	184,661
2011-01-03	MOO	54.32	54.4	53.83	53.91	744,020
2011-01-03	MORN	53.21	54	53.21	53.69	60,939
2011-01-03	MOV	16.39	16.7	16.14	16.16	213,696
2011-01-03	MPA	13.48	13.58	13.38	13.56	45,003
2011-01-03	MPAA	13.16	13.71	12.89	12.99	67,487
2011-01-03	MPV	14.13	14.13	13.88	14	4,763
2011-01-03	MPW	10.9	10.95	10.83	10.94	763,332
2011-01-03	MPWR	16.6	17.12	16.59	16.89	419,253
2011-01-03	MPX	6.76	6.85	6.67	6.82	12,313
2011-01-03	MQT	11.34	11.36	11.25	11.26	30,127
2011-01-03	MQY	13.72	13.77	13.58	13.58	73,681
2011-01-03	MRCY	18.59	19.34	18.59	18.81	99,052
2011-01-03	MRK	36.29	36.78	35.99	36.04	19,560,009
2011-01-03	MRKR	0.16	0.2	0.16	0.19	131,300
2011-01-03	MRLN	12.75	13.02	12.66	12.97	16,328
2011-01-03	MRO	37.39	37.82	37.1	37.59	4,376,133
2011-01-03	MRTN	21.61	22.21	21.51	21.85	42,926
2011-01-03	MRVL	18.74	18.9	18.39	18.54	13,439,137
2011-01-03	MS	27.63	28.57	27.48	28.23	21,180,634
2011-01-03	MSB	38.86	40.96	38.5	40.31	539,844
2011-01-03	MSD	10.48	10.55	10.44	10.54	44,637
2011-01-03	MSEX	18.48	18.66	18.31	18.54	41,831
2011-01-03	MSFT	28.1	28.18	27.92	27.98	53,450,110
2011-01-03	MSGN	25.94	26.07	25.53	25.63	428,762
2011-01-03	MSI	38.65	38.65	37.11	37.48	1,758,151
2011-01-03	MSM	65.22	66.68	65.14	65.6	373,557
2011-01-03	MSN	2	2.06	2	2.04	71,699
2011-01-03	MSTR	86.33	89.61	85.5	88.37	139,642
2011-01-03	MT	38.63	38.88	38.44	38.48	2,302,349
2011-01-03	MTB	87.67	88.88	87.56	87.9	762,520
2011-01-03	MTD	152.41	154.85	152.41	153.23	85,925
2011-01-03	MTEM	1.37	2.25	1.37	1.85	4,859,033
2011-01-03	MTEX	1.82	1.83	1.8	1.81	45,765
2011-01-03	MTG	10.3	10.85	10.28	10.78	3,402,251
2011-01-03	MTH	22.24	23.05	22.24	22.97	308,004
2011-01-03	MTL	29.9	31.23	29.9	30.84	3,473,755
2011-01-03	MTN	52.55	53.33	52.39	52.45	227,642
2011-01-03	MTOR	20.7	21.1	20.3	20.85	2,204,075
2011-01-03	MTR	49.5	50.55	49.26	49.9	6,223

Subsets and Splits

No community queries yet

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