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 | SOLC | 24.68 | 24.68 | 24.42 | 24.42 | 687 |
2026-01-28 | SOLM | 18.37 | 18.37 | 18.22 | 18.22 | 1,833 |
2026-01-28 | SOLR | 33.07 | 33.3 | 33.07 | 33.3 | 979 |
2026-01-28 | SOLS | 62.88 | 65.79 | 62.25 | 65.57 | 3,503,141 |
2026-01-28 | SOLT | 6.4 | 6.45 | 6.23 | 6.26 | 9,772,089 |
2026-01-28 | SOLV | 77.08 | 77.35 | 76.39 | 76.6 | 1,209,027 |
2026-01-28 | SOLX | 23.79 | 23.79 | 23.55 | 23.55 | 506 |
2026-01-28 | SOLZ | 12.94 | 12.97 | 12.77 | 12.8 | 609,699 |
2026-01-28 | SOMN | 50.23 | 50.52 | 50.14 | 50.22 | 24,928 |
2026-01-28 | SON | 48.06 | 48.54 | 47.19 | 47.46 | 1,181,318 |
2026-01-28 | SONM | 6.17 | 6.68 | 6.17 | 6.49 | 29,497 |
2026-01-28 | SONO | 14.8 | 15.14 | 14.5 | 14.57 | 1,088,600 |
2026-01-28 | SONY | 22.28 | 22.4 | 22.13 | 22.28 | 7,569,339 |
2026-01-28 | SOPA | 2.24 | 2.26 | 1.97 | 2.02 | 603,986 |
2026-01-28 | SOPH | 5.19 | 5.33 | 5.19 | 5.25 | 103,340 |
2026-01-28 | SOR | 47.86 | 48.49 | 47.86 | 48.35 | 2,937 |
2026-01-28 | SORA | 2.5 | 2.98 | 2.5 | 2.78 | 9,153 |
2026-01-28 | SORNU | 9.97 | 9.98 | 9.97 | 9.98 | 5,942 |
2026-01-28 | SOS | 1.64 | 1.8 | 1.6 | 1.68 | 41,625 |
2026-01-28 | SOTK | 4.35 | 4.41 | 4.1 | 4.3 | 22,732 |
2026-01-28 | SOUL | 10.22 | 10.23 | 10.22 | 10.22 | 1,989 |
2026-01-28 | SOUL.R | 0.2 | 0.2 | 0.2 | 0.2 | 311 |
2026-01-28 | SOUL.U | 10.6 | 10.6 | 10.6 | 10.6 | 1,000 |
2026-01-28 | SOUN | 10.05 | 10.1 | 9.63 | 9.69 | 20,967,765 |
2026-01-28 | SOUNW | 3.59 | 3.7 | 3.35 | 3.41 | 37,185 |
2026-01-28 | SOUX | 10.56 | 10.56 | 9.66 | 9.75 | 224,238 |
2026-01-28 | SOVF | 30.19 | 30.21 | 30.01 | 30.05 | 5,702 |
2026-01-28 | SOWG | 0.7 | 0.71 | 0.66 | 0.66 | 77,731 |
2026-01-28 | SOXL | 69 | 70.93 | 67.98 | 70.09 | 74,204,310 |
2026-01-28 | SOXQ | 65.12 | 65.6 | 64.76 | 65.39 | 526,956 |
2026-01-28 | SOXS | 1.8 | 1.83 | 1.74 | 1.76 | 506,672,058 |
2026-01-28 | SOXX | 358.53 | 362.04 | 356.72 | 360.46 | 5,324,301 |
2026-01-28 | SOXY | 68.64 | 68.69 | 68.17 | 68.58 | 8,981 |
2026-01-28 | SOYB | 22.45 | 22.59 | 22.39 | 22.45 | 83,740 |
2026-01-28 | SPAB | 25.82 | 25.84 | 25.78 | 25.81 | 1,554,931 |
2026-01-28 | SPAI | 5.96 | 6 | 5.64 | 5.92 | 165,134 |
2026-01-28 | SPAM | 32 | 32 | 31.92 | 31.92 | 437 |
2026-01-28 | SPAQ | 91.17 | 91.17 | 91.17 | 91.17 | 31 |
2026-01-28 | SPB | 65.06 | 65.5 | 62.45 | 62.71 | 339,192 |
2026-01-28 | SPBC | 45.72 | 45.72 | 45.5 | 45.65 | 11,404 |
2026-01-28 | SPBO | 29.47 | 29.47 | 29.41 | 29.46 | 279,120 |
2026-01-28 | SPBU | 28.65 | 28.65 | 28.53 | 28.61 | 13,435 |
2026-01-28 | SPBW | 27.64 | 27.66 | 27.6 | 27.64 | 9,318 |
2026-01-28 | SPBX | 27.83 | 27.83 | 27.77 | 27.79 | 5,598 |
2026-01-28 | SPCB | 9.7 | 10.11 | 9.44 | 9.89 | 115,014 |
2026-01-28 | SPCE | 3.16 | 3.17 | 3.02 | 3.03 | 3,882,381 |
2026-01-28 | SPCT | 26.57 | 26.57 | 26.14 | 26.22 | 16,588 |
2026-01-28 | SPCX | 21.83 | 21.92 | 21.83 | 21.88 | 1,549 |
2026-01-28 | SPCZ | 25.74 | 25.74 | 25.74 | 25.74 | 4 |
2026-01-28 | SPD | 39.95 | 39.95 | 39.66 | 39.76 | 15,791 |
2026-01-28 | SPDG | 42.8 | 42.8 | 42.71 | 42.72 | 16,906 |
2026-01-28 | SPDN | 9.28 | 9.32 | 9.26 | 9.29 | 16,103,226 |
2026-01-28 | SPDV | 36.61 | 36.7 | 36.41 | 36.46 | 9,254 |
2026-01-28 | SPDW | 47.48 | 47.52 | 47.14 | 47.34 | 6,467,038 |
2026-01-28 | SPE | 14.94 | 15 | 14.88 | 14.88 | 26,883 |
2026-01-28 | SPE$C | 25.28 | 25.28 | 25.23 | 25.28 | 2,232 |
2026-01-28 | SPEG | 10.13 | 10.13 | 10.13 | 10.13 | 119 |
2026-01-28 | SPEGR | 0.28 | 0.28 | 0.25 | 0.25 | 609 |
2026-01-28 | SPEM | 50.48 | 50.5 | 50.17 | 50.37 | 2,794,891 |
2026-01-28 | SPEU | 54.92 | 54.96 | 54.5 | 54.76 | 74,815 |
2026-01-28 | SPFF | 9.5 | 9.55 | 9.5 | 9.53 | 54,224 |
2026-01-28 | SPFI | 40.47 | 40.74 | 39.86 | 40.63 | 95,557 |
2026-01-28 | SPG | 184.75 | 185.75 | 183.36 | 183.76 | 1,326,380 |
2026-01-28 | SPG$J | 53.75 | 53.8 | 53.68 | 53.78 | 4,765 |
2026-01-28 | SPGI | 523.95 | 532.45 | 523.06 | 528.12 | 1,264,338 |
2026-01-28 | SPGM | 80.14 | 80.14 | 79.59 | 79.86 | 50,615 |
2026-01-28 | SPGP | 116.12 | 116.57 | 115.73 | 115.84 | 94,717 |
2026-01-28 | SPH | 20.22 | 20.43 | 20.03 | 20.12 | 122,831 |
2026-01-28 | SPHB | 123.55 | 124.2 | 123.24 | 123.53 | 191,164 |
2026-01-28 | SPHD | 49.76 | 50.01 | 49.21 | 49.34 | 1,088,274 |
2026-01-28 | SPHL | 5.3 | 5.43 | 4.65 | 4.77 | 155,855 |
2026-01-28 | SPHQ | 77.82 | 77.98 | 77.58 | 77.78 | 1,244,705 |
2026-01-28 | SPHR | 95.54 | 96.24 | 93.6 | 94.31 | 349,596 |
2026-01-28 | SPHY | 23.85 | 23.85 | 23.8 | 23.81 | 2,436,370 |
2026-01-28 | SPIB | 33.9 | 33.9 | 33.85 | 33.88 | 7,271,890 |
2026-01-28 | SPIN | 33.09 | 33.09 | 33.04 | 33.08 | 1,482 |
2026-01-28 | SPIP | 26.08 | 26.09 | 26.03 | 26.08 | 287,258 |
2026-01-28 | SPIR | 13.26 | 13.28 | 12.27 | 12.65 | 673,884 |
2026-01-28 | SPIT | 28.28 | 28.28 | 28.27 | 28.27 | 547 |
2026-01-28 | SPKL | 11.35 | 11.35 | 11.35 | 11.35 | 508 |
2026-01-28 | SPLB | 22.79 | 22.8 | 22.71 | 22.77 | 3,857,101 |
2026-01-28 | SPLS | 50.33 | 50.33 | 50.17 | 50.24 | 8,993 |
2026-01-28 | SPLV | 72.99 | 73.31 | 72.67 | 72.8 | 4,953,333 |
2026-01-28 | SPMA | 25.3 | 25.3 | 25.23 | 25.23 | 394 |
2026-01-28 | SPMB | 22.55 | 22.56 | 22.52 | 22.56 | 1,023,230 |
2026-01-28 | SPMC | 14.11 | 14.26 | 14.11 | 14.24 | 8,986 |
2026-01-28 | SPMD | 61.24 | 61.34 | 60.79 | 60.92 | 2,381,008 |
2026-01-28 | SPME | 25.19 | 25.61 | 25.19 | 25.25 | 3,609 |
2026-01-28 | SPMO | 119.65 | 119.85 | 119.03 | 119.18 | 1,955,990 |
2026-01-28 | SPMV | 50.96 | 50.96 | 50.93 | 50.93 | 385 |
2026-01-28 | SPNT | 19.79 | 20.33 | 19.69 | 20.14 | 506,517 |
2026-01-28 | SPNT$B | 25.39 | 25.41 | 25.39 | 25.41 | 12,004 |
2026-01-28 | SPOG | 9.22 | 9.49 | 9.2 | 9.24 | 5,512 |
2026-01-28 | SPOK | 13.49 | 13.61 | 13.23 | 13.28 | 135,430 |
2026-01-28 | SPOT | 512.34 | 519.02 | 507.13 | 508.7 | 1,788,239 |
2026-01-28 | SPPL | 3.1 | 3.2 | 2.95 | 3.11 | 3,713 |
2026-01-28 | SPPP | 21.7 | 22.06 | 20.97 | 21.94 | 1,483,750 |
2026-01-28 | SPRB | 85.06 | 86 | 81.07 | 81.9 | 21,159 |
2026-01-28 | SPRC | 0.88 | 0.88 | 0.81 | 0.84 | 176,302 |
2026-01-28 | SPRE | 19.86 | 19.95 | 19.77 | 19.77 | 64,155 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.