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 |
|---|---|---|---|---|---|---|
2026-01-28 | SBIT | 40.56 | 41.53 | 40 | 41.36 | 3,657,099 |
2026-01-28 | SBLK | 22.21 | 22.72 | 22.05 | 22.65 | 1,300,449 |
2026-01-28 | SBLX | 2.92 | 3.03 | 2.85 | 2.92 | 23,014 |
2026-01-28 | SBND | 18.98 | 18.99 | 18.96 | 18.99 | 91,790 |
2026-01-28 | SBR | 69.8 | 71.38 | 69.8 | 71.37 | 60,541 |
2026-01-28 | SBRA | 18.43 | 18.74 | 18.43 | 18.45 | 2,289,240 |
2026-01-28 | SBS | 27.43 | 27.48 | 26.73 | 27.26 | 928,188 |
2026-01-28 | SBSI | 32.44 | 32.61 | 32.09 | 32.28 | 155,106 |
2026-01-28 | SBSW | 20.39 | 21.19 | 20.05 | 21.12 | 10,587,241 |
2026-01-28 | SBTU | 9.61 | 9.64 | 9.04 | 9.24 | 37,356 |
2026-01-28 | SBU | 20.46 | 20.46 | 18.29 | 18.29 | 38,739 |
2026-01-28 | SBUX | 102.3 | 104.82 | 95.1 | 95.16 | 25,801,845 |
2026-01-28 | SBXD | 10.55 | 10.64 | 10.55 | 10.64 | 101,840 |
2026-01-28 | SBXD.W | 0.25 | 0.28 | 0.25 | 0.28 | 2,234 |
2026-01-28 | SBXE | 9.92 | 9.92 | 9.92 | 9.92 | 5,004 |
2026-01-28 | SBXE.U | 10.08 | 10.1 | 10.08 | 10.1 | 15,809 |
2026-01-28 | SBXE.W | 0.5 | 0.5 | 0.45 | 0.45 | 19,655 |
2026-01-28 | SCAG | 2.52 | 2.53 | 2.46 | 2.46 | 2,562 |
2026-01-28 | SCAP | 37.85 | 38.01 | 37.77 | 37.77 | 3,124 |
2026-01-28 | SCC | 13.55 | 13.78 | 13.41 | 13.78 | 1,195 |
2026-01-28 | SCCE | 23.62 | 23.63 | 23.5 | 23.52 | 1,613 |
2026-01-28 | SCCF | 23.39 | 23.45 | 23.25 | 23.43 | 4,451 |
2026-01-28 | SCCG | 23.75 | 23.8 | 23.64 | 23.8 | 2,544 |
2026-01-28 | SCCO | 201.35 | 201.45 | 190.25 | 198.18 | 2,281,264 |
2026-01-28 | SCCR | 25.9 | 25.92 | 25.88 | 25.92 | 172,199 |
2026-01-28 | SCD | 15.63 | 15.63 | 15.46 | 15.49 | 51,448 |
2026-01-28 | SCDL | 44.78 | 44.78 | 44.78 | 44.78 | 25 |
2026-01-28 | SCDS | 64.03 | 64.03 | 64.03 | 64.03 | 1 |
2026-01-28 | SCDV | 25.54 | 25.54 | 25.36 | 25.39 | 1,244 |
2026-01-28 | SCE$G | 18.75 | 18.75 | 18.59 | 18.65 | 8,583 |
2026-01-28 | SCE$K | 25 | 25.04 | 24.86 | 24.89 | 66,747 |
2026-01-28 | SCE$L | 18.56 | 18.7 | 18.33 | 18.37 | 62,977 |
2026-01-28 | SCE$M | 25.16 | 25.28 | 25.1 | 25.17 | 28,673 |
2026-01-28 | SCE$N | 24.2 | 24.32 | 24.16 | 24.32 | 20,161 |
2026-01-28 | SCEC | 25.38 | 25.39 | 25.36 | 25.38 | 64,891 |
2026-01-28 | SCEP | 25.06 | 25.12 | 25 | 25.06 | 53,244 |
2026-01-28 | SCHA | 30.6 | 30.66 | 30.28 | 30.32 | 2,632,325 |
2026-01-28 | SCHB | 26.92 | 26.94 | 26.78 | 26.83 | 7,951,263 |
2026-01-28 | SCHC | 49.97 | 50.04 | 49.62 | 49.97 | 348,119 |
2026-01-28 | SCHD | 29.37 | 29.49 | 29.17 | 29.3 | 19,596,290 |
2026-01-28 | SCHE | 35.35 | 35.36 | 35.11 | 35.28 | 1,021,827 |
2026-01-28 | SCHF | 25.71 | 25.73 | 25.51 | 25.67 | 13,221,104 |
2026-01-28 | SCHG | 32.67 | 32.68 | 32.39 | 32.49 | 11,018,902 |
2026-01-28 | SCHH | 21.27 | 21.35 | 21 | 21.06 | 11,993,557 |
2026-01-28 | SCHI | 23.02 | 23.02 | 22.97 | 23 | 2,247,613 |
2026-01-28 | SCHJ | 24.95 | 24.96 | 24.94 | 24.95 | 101,300 |
2026-01-28 | SCHK | 33.6 | 33.62 | 33.44 | 33.5 | 1,372,860 |
2026-01-28 | SCHL | 34.15 | 34.9 | 34.15 | 34.9 | 331,627 |
2026-01-28 | SCHM | 32.09 | 32.15 | 31.87 | 31.94 | 1,328,358 |
2026-01-28 | SCHO | 24.38 | 24.39 | 24.37 | 24.38 | 3,257,917 |
2026-01-28 | SCHP | 26.63 | 26.63 | 26.57 | 26.63 | 5,734,992 |
2026-01-28 | SCHQ | 31.77 | 31.81 | 31.69 | 31.8 | 344,931 |
2026-01-28 | SCHR | 25.04 | 25.04 | 25 | 25.03 | 2,496,989 |
2026-01-28 | SCHV | 30.99 | 31.09 | 30.93 | 30.99 | 3,350,062 |
2026-01-28 | SCHW | 103.57 | 103.79 | 102.75 | 103.47 | 7,530,847 |
2026-01-28 | SCHW$D | 25.29 | 25.34 | 25.28 | 25.32 | 28,793 |
2026-01-28 | SCHW$J | 19.08 | 19.14 | 19.02 | 19.08 | 38,979 |
2026-01-28 | SCHX | 27.52 | 27.54 | 27.38 | 27.43 | 18,728,669 |
2026-01-28 | SCHY | 31.34 | 31.4 | 31.19 | 31.34 | 717,106 |
2026-01-28 | SCHZ | 23.43 | 23.49 | 23.39 | 23.42 | 1,337,307 |
2026-01-28 | SCI | 80.44 | 81.07 | 79.69 | 79.82 | 1,162,629 |
2026-01-28 | SCII | 9.95 | 9.95 | 9.94 | 9.94 | 5,811 |
2026-01-28 | SCIIR | 0.27 | 0.27 | 0.25 | 0.25 | 2,900 |
2026-01-28 | SCIIU | 10.22 | 10.22 | 10.22 | 10.22 | 100 |
2026-01-28 | SCIO | 20.82 | 20.84 | 20.79 | 20.82 | 79,531 |
2026-01-28 | SCJ | 96.91 | 96.91 | 96.17 | 96.77 | 27,553 |
2026-01-28 | SCKT | 1.24 | 1.27 | 1.23 | 1.27 | 3,062 |
2026-01-28 | SCL | 56.39 | 56.56 | 55.45 | 56.12 | 244,764 |
2026-01-28 | SCLS | 19.89 | 19.98 | 19.89 | 19.98 | 124 |
2026-01-28 | SCLX | 9.43 | 9.58 | 8.64 | 8.85 | 60,337 |
2026-01-28 | SCLXW | 0.14 | 0.18 | 0.11 | 0.13 | 18,264 |
2026-01-28 | SCLZ | 54.95 | 54.95 | 54.6 | 54.62 | 3,316 |
2026-01-28 | SCM | 12.96 | 13.1 | 12.79 | 12.8 | 196,655 |
2026-01-28 | SCMB | 25.9 | 25.91 | 25.88 | 25.88 | 949,896 |
2026-01-28 | SCMC | 25.17 | 25.18 | 25.16 | 25.18 | 32,308 |
2026-01-28 | SCNI | 1.09 | 1.09 | 0.97 | 1.03 | 85,161 |
2026-01-28 | SCNM | 25.18 | 25.19 | 25.17 | 25.18 | 11,120 |
2026-01-28 | SCNX | 0.5 | 0.51 | 0.48 | 0.5 | 412,020 |
2026-01-28 | SCO | 16.43 | 16.58 | 16.24 | 16.3 | 1,055,270 |
2026-01-28 | SCOR | 8.67 | 8.99 | 8.67 | 8.72 | 18,461 |
2026-01-28 | SCOW | 20.25 | 20.25 | 20 | 20 | 1,003 |
2026-01-28 | SCPQU | 10.01 | 10.01 | 9.99 | 9.99 | 9,275 |
2026-01-28 | SCSC | 41.35 | 42.04 | 41.02 | 41.45 | 149,114 |
2026-01-28 | SCUS | 25.24 | 25.26 | 25.24 | 25.24 | 95,938 |
2026-01-28 | SCVL | 18.7 | 18.87 | 18.33 | 18.5 | 457,180 |
2026-01-28 | SCWO | 3.28 | 3.5 | 3.14 | 3.2 | 201,521 |
2026-01-28 | SCYB | 26.64 | 26.64 | 26.58 | 26.58 | 847,527 |
2026-01-28 | SCYX | 0.8 | 0.81 | 0.77 | 0.77 | 195,181 |
2026-01-28 | SCZ | 82.91 | 83.05 | 82.38 | 82.83 | 822,672 |
2026-01-28 | SCZM | 16.31 | 16.59 | 14.7 | 15.15 | 922,705 |
2026-01-28 | SD | 15.68 | 15.85 | 15.29 | 15.5 | 370,047 |
2026-01-28 | SDA | 2.09 | 2.09 | 1.97 | 2.01 | 19,218 |
2026-01-28 | SDCI | 24.5 | 24.64 | 24.41 | 24.61 | 108,095 |
2026-01-28 | SDCP | 25.78 | 25.78 | 25.78 | 25.78 | 74 |
2026-01-28 | SDD | 11.02 | 11.19 | 11.02 | 11.19 | 434 |
2026-01-28 | SDEM | 33.3 | 33.3 | 33 | 33.16 | 10,915 |
2026-01-28 | SDFI | 35.84 | 35.85 | 35.82 | 35.83 | 14,814 |
2026-01-28 | SDG | 86.12 | 86.27 | 85.71 | 85.96 | 4,461 |
2026-01-28 | SDGR | 14.91 | 14.99 | 14.56 | 14.57 | 1,683,784 |
2026-01-28 | SDHC | 18.37 | 18.52 | 17.11 | 17.99 | 41,654 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.