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	MTRN	39	39.73	38.14	38.73	154,267
2011-01-03	MTRX	12.37	12.58	12.33	12.33	109,121
2011-01-03	MTSC	37.71	38.94	37.71	38.27	81,057
2011-01-03	MTT	19.78	19.85	19.66	19.79	19,520
2011-01-03	MTW	13.19	13.53	13.18	13.49	2,457,967
2011-01-03	MTX	66.18	66.97	66.06	66.27	60,001
2011-01-03	MTZ	14.76	14.87	14.41	14.47	457,263
2011-01-03	MU	8.16	8.48	8.14	8.28	43,346,732
2011-01-03	MUA	11.64	11.71	11.56	11.67	30,948
2011-01-03	MUB	99.05	99.57	99	99.57	239,426
2011-01-03	MUC	13.13	13.21	12.97	12.99	77,680
2011-01-03	MUE	11.95	11.98	11.89	11.92	80,376
2011-01-03	MUFG	5.43	5.5	5.41	5.48	2,745,882
2011-01-03	MUH	13.64	13.69	13.51	13.65	30,024
2011-01-03	MUI	13.78	13.85	13.62	13.62	186,454
2011-01-03	MUJ	13.51	13.51	13.35	13.43	39,994
2011-01-03	MUNI	50.27	50.41	50.27	50.29	3,862
2011-01-03	MUR	75.46	76.72	75.26	76.11	1,607,570
2011-01-03	MUS	12.02	12.11	11.92	12.02	62,088
2011-01-03	MUX	8.25	8.32	7.93	7.94	1,686,220
2011-01-03	MVC	14.75	15	14.43	14.84	64,460
2011-01-03	MVF	9.42	9.45	9.2	9.25	115,902
2011-01-03	MVIS	1.88	1.99	1.88	1.98	1,376,982
2011-01-03	MVO	40.05	40.99	39.87	39.95	209,226
2011-01-03	MVT	13.95	14	13.86	13.88	88,107
2011-01-03	MVV	64.48	65.8	64.45	65.04	244,676
2011-01-03	MWA	4.24	4.3	4.19	4.29	1,498,873
2011-01-03	MXC	7.93	8.1	7.72	7.86	11,200
2011-01-03	MXE	11.44	11.61	11.44	11.5	3,390
2011-01-03	MXF	28.5	28.84	28.45	28.66	19,395
2011-01-03	MXI	73.9	74.18	73.5	73.72	53,582
2011-01-03	MXIM	23.85	24.16	23.58	23.63	1,901,326
2011-01-03	MYC	13.3	13.3	13.15	13.17	29,239
2011-01-03	MYD	13.33	13.39	13.19	13.21	140,175
2011-01-03	MYE	9.89	10.1	9.89	9.95	193,433
2011-01-03	MYF	12.98	12.98	12.76	12.8	40,084
2011-01-03	MYGN	23.03	23.15	22.17	22.23	876,579
2011-01-03	MYI	12.48	12.48	12.34	12.36	117,843
2011-01-03	MYJ	13.78	13.78	13.51	13.64	54,859
2011-01-03	MYN	12.39	12.39	12.15	12.34	99,312
2011-01-03	MYRG	21.3	21.42	21.01	21.2	80,065
2011-01-03	MYY	32.9	32.9	32.59	32.73	45,192
2011-01-03	MZA	12.54	12.62	12.54	12.62	950
2011-01-03	MZZ	11.72	11.72	11.46	11.58	110,661
2011-01-03	NAC	12.27	12.27	12.14	12.22	38,515
2011-01-03	NAD	12.91	12.91	12.7	12.85	105,247
2011-01-03	NAII	5.57	5.7	5.57	5.64	14,736
2011-01-03	NAK	14.34	14.75	14.29	14.71	437,211
2011-01-03	NAN	12.91	13.02	12.86	12.97	65,304
2011-01-03	NAT	26.25	26.44	26.15	26.29	396,427
2011-01-03	NATH	17.08	17.19	16.5	16.7	8,086
2011-01-03	NATI	37.87	38.36	37.87	38.1	149,668
2011-01-03	NATR	8.98	8.98	8.65	8.88	12,521
2011-01-03	NAV	58.33	58.33	57.06	57.17	1,740,522
2011-01-03	NAVB	2	2.15	2	2.12	208,984
2011-01-03	NAZ	12.65	12.75	12.6	12.75	8,164
2011-01-03	NBB	18.37	18.63	18.24	18.6	70,260
2011-01-03	NBH	14	14	13.74	13.88	22,374
2011-01-03	NBIX	7.72	8.1	7.6	7.67	320,727
2011-01-03	NBO	13.52	13.52	13.39	13.49	5,505
2011-01-03	NBR	23.74	23.74	23.24	23.35	2,630,515
2011-01-03	NBSE	0.25	0.25	0.25	0.25	5,000
2011-01-03	NBTB	24.4	24.97	24.23	24.78	96,337
2011-01-03	NBW	14.34	14.38	14.25	14.25	2,913
2011-01-03	NBY	1.72	1.72	1.67	1.67	31,018
2011-01-03	NC	110.08	114.39	110.05	110.3	20,458
2011-01-03	NCA	8.64	8.64	8.51	8.63	33,042
2011-01-03	NCB	14.43	14.43	14.22	14.33	1,022
2011-01-03	NCMI	19.95	20.01	19.53	19.6	190,988
2011-01-03	NCR	15.46	15.85	15.38	15.53	1,369,978
2011-01-03	NCTY	7	7	6.85	6.93	78,734
2011-01-03	NCV	10.18	10.29	10.18	10.26	292,395
2011-01-03	NCZ	9.43	9.46	9.37	9.43	142,853
2011-01-03	NDAQ	23.99	24.29	23.95	24.11	1,358,099
2011-01-03	NDSN	93.09	95.62	93.09	95.16	323,148
2011-01-03	NEA	13.3	13.35	13.14	13.23	52,186
2011-01-03	NEE	52.18	52.4	51.81	52.23	1,515,131
2011-01-03	NEGG	6.2	7.19	6.01	7.1	206,700
2011-01-03	NEM	61.85	62.21	60.95	61.09	6,081,333
2011-01-03	NEN	67.4	67.4	67	67	220
2011-01-03	NEO	1.35	1.35	1.24	1.24	6,700
2011-01-03	NEOG	41.59	42.61	41.43	42.26	221,088
2011-01-03	NEON	0.07	0.07	0.05	0.07	558,495
2011-01-03	NEPH	0.08	0.11	0.08	0.11	65,200
2011-01-03	NEPT	2.5	2.8	2.42	2.79	73,482
2011-01-03	NEU	124.5	128.31	123.88	126	98,290
2011-01-03	NEV	12.72	12.85	12.61	12.79	81,919
2011-01-03	NEWT	1.72	1.73	1.7	1.73	21,634
2011-01-03	NFG	66.09	66.78	65.91	66.53	307,315
2011-01-03	NFJ	17.57	17.69	17.41	17.57	680,536
2011-01-03	NFLX	175	180.87	173.5	178.41	5,708,516
2011-01-03	NG	14.32	14.32	13.8	14.1	5,087,170
2011-01-03	NGD	9.81	9.99	9.57	9.65	1,310,448
2011-01-03	NGG	44.45	44.5	44.23	44.27	700,304
2011-01-03	NGS	19.12	19.34	18.58	18.81	96,222
2011-01-03	NHC	46.73	47.36	46.1	46.44	14,137
2011-01-03	NHF	7.66	7.73	7.59	7.71	157,989
2011-01-03	NHI	45.3	46.24	45.14	46.1	133,702
2011-01-03	NHS	13.57	13.7	13.56	13.7	46,950
2011-01-03	NHTC	0.09	0.12	0.09	0.12	5,534

Subsets and Splits

No community queries yet

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