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 | XHYC | 37.56 | 37.56 | 37.56 | 37.56 | 15 |
2026-01-28 | XHYD | 38.69 | 38.69 | 38.56 | 38.56 | 814 |
2026-01-28 | XHYE | 39.08 | 39.08 | 39.08 | 39.08 | 21 |
2026-01-28 | XHYF | 38.16 | 38.16 | 37.94 | 38.07 | 856 |
2026-01-28 | XHYH | 35.88 | 35.97 | 35.75 | 35.9 | 1,165 |
2026-01-28 | XHYI | 38.34 | 38.45 | 38.34 | 38.45 | 437 |
2026-01-28 | XHYT | 34.68 | 34.68 | 34.68 | 34.68 | 178 |
2026-01-28 | XIDE | 30.31 | 30.31 | 30.26 | 30.29 | 2,095 |
2026-01-28 | XIDV | 35.62 | 35.62 | 35.62 | 35.62 | 460 |
2026-01-28 | XIFR | 9.85 | 10.12 | 9.85 | 10.05 | 1,961,988 |
2026-01-28 | XIJN | 30.98 | 30.98 | 30.94 | 30.96 | 4,269 |
2026-01-28 | XIMR | 31.12 | 31.12 | 31.12 | 31.12 | 438 |
2026-01-28 | XISE | 30.41 | 30.44 | 30.37 | 30.41 | 686 |
2026-01-28 | XITK | 175.84 | 175.84 | 173.74 | 173.74 | 874 |
2026-01-28 | XJAN | 36.99 | 37.04 | 36.92 | 36.99 | 9,191 |
2026-01-28 | XJH | 47.13 | 47.21 | 46.79 | 46.92 | 30,029 |
2026-01-28 | XJR | 44.97 | 44.97 | 44.69 | 44.69 | 21,471 |
2026-01-28 | XJUL | 39.32 | 39.35 | 39.31 | 39.35 | 4,895 |
2026-01-28 | XJUN | 43.19 | 43.23 | 43.15 | 43.22 | 8,515 |
2026-01-28 | XLB | 50.12 | 50.21 | 49.54 | 49.95 | 13,516,682 |
2026-01-28 | XLBI | 24.86 | 24.86 | 24.61 | 24.7 | 4,607 |
2026-01-28 | XLC | 117.33 | 117.83 | 116.64 | 116.75 | 8,318,782 |
2026-01-28 | XLCI | 25.3 | 25.3 | 25.28 | 25.28 | 389 |
2026-01-28 | XLE | 49.97 | 50.14 | 49.56 | 50.05 | 41,890,088 |
2026-01-28 | XLEI | 25.75 | 25.75 | 25.57 | 25.67 | 23,755 |
2026-01-28 | XLF | 52.93 | 53.21 | 52.76 | 52.99 | 45,448,918 |
2026-01-28 | XLFI | 24.05 | 24.21 | 24.05 | 24.21 | 2,909 |
2026-01-28 | XLG | 59.46 | 59.5 | 59.05 | 59.28 | 3,790,496 |
2026-01-28 | XLI | 164.42 | 165.28 | 163.52 | 164.14 | 10,144,045 |
2026-01-28 | XLII | 25.35 | 25.47 | 25.34 | 25.39 | 5,661 |
2026-01-28 | XLK | 149 | 149.9 | 148.61 | 149.23 | 19,496,146 |
2026-01-28 | XLKI | 26.27 | 26.27 | 26.2 | 26.27 | 2,320 |
2026-01-28 | XLO | 0.62 | 0.62 | 0.61 | 0.62 | 342,224 |
2026-01-28 | XLP | 83 | 83.4 | 81.95 | 82.32 | 16,302,577 |
2026-01-28 | XLRE | 41.24 | 41.37 | 40.75 | 40.85 | 8,518,478 |
2026-01-28 | XLRI | 24.01 | 24.04 | 23.85 | 23.92 | 2,213 |
2026-01-28 | XLSI | 24.71 | 24.71 | 24.55 | 24.61 | 2,408 |
2026-01-28 | XLSR | 62.82 | 62.95 | 62.64 | 62.83 | 41,156 |
2026-01-28 | XLU | 43.5 | 43.67 | 43.13 | 43.33 | 25,177,303 |
2026-01-28 | XLUI | 24.3 | 24.3 | 24.17 | 24.23 | 9,159 |
2026-01-28 | XLV | 154.3 | 155.15 | 153.47 | 154.31 | 11,426,358 |
2026-01-28 | XLVI | 26.5 | 26.51 | 26.31 | 26.4 | 16,745 |
2026-01-28 | XLY | 123.09 | 123.69 | 121.59 | 121.77 | 8,731,978 |
2026-01-28 | XLYI | 25.16 | 25.19 | 25.14 | 25.16 | 850 |
2026-01-28 | XMAG | 23 | 23.1 | 22.96 | 23 | 55,722 |
2026-01-28 | XMAR | 40.11 | 40.15 | 40.1 | 40.11 | 62,383 |
2026-01-28 | XMAY | 35.1 | 35.1 | 35.04 | 35.08 | 4,018 |
2026-01-28 | XME | 129.79 | 130 | 125.6 | 128.72 | 3,459,545 |
2026-01-28 | XMHQ | 109.17 | 109.21 | 108.08 | 108.55 | 171,316 |
2026-01-28 | XMLV | 63.95 | 64 | 63.44 | 63.5 | 27,756 |
2026-01-28 | XMMO | 142.96 | 143.35 | 141.81 | 142.78 | 239,964 |
2026-01-28 | XMPT | 21.95 | 22.11 | 21.95 | 22.1 | 37,458 |
2026-01-28 | XMTR | 65.41 | 65.99 | 63.67 | 64.87 | 392,334 |
2026-01-28 | XMVM | 66.26 | 66.27 | 65.76 | 65.91 | 23,816 |
2026-01-28 | XNAV | 88.21 | 88.21 | 88.21 | 88.21 | 23 |
2026-01-28 | XNCR | 13.22 | 13.38 | 12.28 | 12.35 | 635,120 |
2026-01-28 | XNET | 6.76 | 6.98 | 6.72 | 6.72 | 308,064 |
2026-01-28 | XNOV | 38.16 | 38.21 | 38.15 | 38.18 | 6,994 |
2026-01-28 | XNTK | 291.14 | 292.28 | 289.8 | 290.37 | 24,050 |
2026-01-28 | XOCT | 38.01 | 38.04 | 37.98 | 38.04 | 3,147 |
2026-01-28 | XOEF | 27.32 | 27.35 | 27.28 | 27.29 | 12,798 |
2026-01-28 | XOEX | 37.15 | 37.16 | 36.92 | 36.97 | 156,564 |
2026-01-28 | XOM | 137.69 | 138.01 | 136.67 | 137.58 | 15,637,181 |
2026-01-28 | XOMA | 25.6 | 25.88 | 24.53 | 24.66 | 1,160,480 |
2026-01-28 | XOMAO | 25.39 | 25.39 | 25.27 | 25.3 | 2,077 |
2026-01-28 | XOMAP | 26.3 | 26.3 | 26.02 | 26.03 | 934 |
2026-01-28 | XOMO | 12.72 | 12.76 | 12.68 | 12.75 | 23,451 |
2026-01-28 | XOMX | 37.22 | 37.62 | 37 | 37.45 | 36,229 |
2026-01-28 | XOMZ | 19.18 | 19.18 | 19.11 | 19.12 | 1,922 |
2026-01-28 | XONE | 49.64 | 49.64 | 49.62 | 49.63 | 50,341 |
2026-01-28 | XOP | 136.39 | 137.22 | 135.32 | 137.1 | 4,802,268 |
2026-01-28 | XOS | 2.83 | 2.95 | 2.73 | 2.81 | 65,219 |
2026-01-28 | XOSWW | 0 | 0 | 0 | 0 | 4,466 |
2026-01-28 | XOVR | 19.58 | 19.58 | 19.23 | 19.26 | 952,447 |
2026-01-28 | XP | 20.42 | 20.98 | 20.18 | 20.4 | 20,144,370 |
2026-01-28 | XPAY | 54.13 | 54.25 | 53.99 | 54.19 | 52,107 |
2026-01-28 | XPEG | 12.8 | 12.8 | 12.25 | 12.26 | 7,595 |
2026-01-28 | XPEL | 53.14 | 53.37 | 51.9 | 52.23 | 177,972 |
2026-01-28 | XPER | 5.92 | 5.93 | 5.71 | 5.77 | 395,526 |
2026-01-28 | XPEV | 19.23 | 19.28 | 18.58 | 18.66 | 5,684,844 |
2026-01-28 | XPH | 56.7 | 56.7 | 55.39 | 55.39 | 41,255 |
2026-01-28 | XPL | 0.75 | 0.83 | 0.75 | 0.8 | 848,480 |
2026-01-28 | XPND | 36.06 | 36.14 | 36.03 | 36.06 | 1,667 |
2026-01-28 | XPO | 148.92 | 150.39 | 147.26 | 148.23 | 1,245,713 |
2026-01-28 | XPOF | 7.91 | 7.91 | 7.7 | 7.78 | 597,845 |
2026-01-28 | XPON | 0.88 | 0.95 | 0.82 | 0.9 | 30,224,119 |
2026-01-28 | XPP | 29.31 | 29.31 | 28.94 | 29.06 | 11,632 |
2026-01-28 | XPRO | 16.22 | 16.23 | 15.23 | 15.5 | 1,348,707 |
2026-01-28 | XRAY | 12.77 | 12.8 | 12.2 | 12.31 | 5,233,843 |
2026-01-28 | XRLV | 55.16 | 55.34 | 54.98 | 55.1 | 4,012 |
2026-01-28 | XRLX | 46.62 | 46.69 | 46.61 | 46.69 | 486 |
2026-01-28 | XRMI | 17.91 | 17.92 | 17.89 | 17.91 | 12,948 |
2026-01-28 | XRP | 21.51 | 21.61 | 21.27 | 21.48 | 247,865 |
2026-01-28 | XRPC | 20.47 | 20.53 | 20.23 | 20.38 | 161,589 |
2026-01-28 | XRPI | 11.04 | 11.09 | 10.92 | 11.02 | 253,987 |
2026-01-28 | XRPK | 20.25 | 20.25 | 20.25 | 20.25 | 42 |
2026-01-28 | XRPM | 21.76 | 21.78 | 21.56 | 21.74 | 13,975 |
2026-01-28 | XRPN | 10.24 | 10.26 | 10.23 | 10.24 | 91,593 |
2026-01-28 | XRPNW | 0.84 | 0.85 | 0.84 | 0.85 | 34,303 |
2026-01-28 | XRPR | 15.78 | 15.81 | 15.58 | 15.71 | 47,760 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.