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	PSQ	34.35	34.36	33.89	34.14	357,719
2011-01-03	PSR	46.27	46.64	46.27	46.5	1,530
2011-01-03	PST	42.9	43.05	42.43	42.63	99,594
2011-01-03	PSTI	1.45	1.59	1.44	1.54	178,588
2011-01-03	PSTV	5.28	5.4	5.25	5.39	327,413
2011-01-03	PTC	22.82	23.22	22.77	22.98	947,872
2011-01-03	PTE	0.76	0.81	0.76	0.79	134,219
2011-01-03	PTEN	21.67	21.92	21.59	21.74	2,029,987
2011-01-03	PTF	25.87	26.16	25.87	25.99	2,738
2011-01-03	PTH	27.05	27.31	27.05	27.23	11,105
2011-01-03	PTMN	7	7.04	6.82	7	80,123
2011-01-03	PTN	1.38	1.45	1.37	1.4	91,487
2011-01-03	PTNR	20.61	20.76	20.45	20.58	172,175
2011-01-03	PTR	133.36	133.85	132.79	132.79	204,751
2011-01-03	PTSI	11.37	11.62	11.28	11.56	5,645
2011-01-03	PTVCB	23.68	24.54	23.68	24.45	6,992
2011-01-03	PTY	17.19	17.25	16.98	17.08	385,929
2011-01-03	PUI	15.7	15.8	15.68	15.77	15,244
2011-01-03	PUK	21.05	21.12	20.97	21.04	64,938
2011-01-03	PVH	63.76	63.95	62.52	63.26	582,268
2011-01-03	PVI	24.99	25	24.99	24.99	210,160
2011-01-03	PW	11.24	11.25	11.21	11.25	3,182
2011-01-03	PWB	16.42	16.48	16.38	16.38	40,734
2011-01-03	PWC	44.39	44.63	44.39	44.44	11,096
2011-01-03	PWOD	40.01	40.08	39.34	40.02	6,215
2011-01-03	PWR	20.02	20.36	19.98	20.04	1,745,627
2011-01-03	PWV	18.7	18.78	18.66	18.73	103,653
2011-01-03	PWZ	22.57	22.57	22.5	22.56	4,516
2011-01-03	PXD	87.86	89	87.4	88.38	920,480
2011-01-03	PXE	23.47	23.47	23.26	23.33	44,089
2011-01-03	PXF	39.41	39.85	39.41	39.72	24,185
2011-01-03	PXH	25.98	26.21	25.98	26.07	48,191
2011-01-03	PXI	37.99	38.03	37.73	37.84	68,452
2011-01-03	PXJ	22	22.09	21.87	21.89	176,336
2011-01-03	PXLW	3.65	3.7	3.56	3.7	65,126
2011-01-03	PXQ	26.6	27.16	26.6	26.89	259,838
2011-01-03	PYN	8.79	8.93	8.68	8.76	9,469
2011-01-03	PYS	22.78	22.85	22.55	22.55	2,158
2011-01-03	PYZ	35.9	36.23	35.9	35.99	10,322
2011-01-03	PZA	22.54	22.69	22.51	22.57	203,360
2011-01-03	PZC	9.02	9.05	8.91	9.05	45,087
2011-01-03	PZD	26.47	26.91	26.41	26.72	24,004
2011-01-03	PZN	7.44	7.65	7.34	7.49	35,694
2011-01-03	PZT	22.17	22.28	22.13	22.23	19,685
2011-01-03	PZZA	27.9	28.5	27.9	28.03	109,058
2011-01-03	QADA	9.09	9.09	8.25	8.73	49,512
2011-01-03	QADB	11.93	11.93	9.86	10.42	37,756
2011-01-03	QAI	27.5	27.53	27.42	27.42	116,161
2011-01-03	QCLN	16.52	16.7	16.52	16.61	4,078
2011-01-03	QCOM	49.89	50.8	49.85	50.18	15,167,695
2011-01-03	QCRH	7.22	7.37	7.22	7.25	4,642
2011-01-03	QDEL	14.5	14.8	14.24	14.74	238,124
2011-01-03	QEP	36.58	36.71	36.33	36.52	1,262,950
2011-01-03	QGEN	19.65	20.02	19.65	19.85	716,700
2011-01-03	QID	11.42	11.42	11.11	11.27	12,123,140
2011-01-03	QLD	82.92	85.06	82.9	83.93	3,620,036
2011-01-03	QNST	19.35	19.53	19.06	19.26	294,706
2011-01-03	QQEW	23.93	24.25	24.07	24.08	66,589
2011-01-03	QQQ	54.97	55.69	54.95	55.31	90,994,287
2011-01-03	QQQX	14.31	14.43	14.09	14.36	86,274
2011-01-03	QQXT	21.32	21.55	21.32	21.42	3,685
2011-01-03	QRHC	0.35	0.35	0.35	0.35	10,000
2011-01-03	QRTEA	15.97	16.12	15.84	15.85	3,645,428
2011-01-03	QRTEB	16	16.09	16	16.09	200
2011-01-03	QTEC	25.95	26.31	25.95	26.05	254,698
2011-01-03	QUAD	41.6	42.9	41.5	42.87	45,051
2011-01-03	QUIK	6.52	6.55	6.41	6.45	286,008
2011-01-03	QUMU	14.99	15.57	14.91	15.53	29,996
2011-01-03	R	53.09	53.63	52.55	52.57	469,588
2011-01-03	RAD	0.88	0.91	0.88	0.9	8,525,724
2011-01-03	RADA	2.35	2.38	2.3	2.32	2,866
2011-01-03	RAIL	29.12	29.78	29.06	29.65	128,409
2011-01-03	RALS	41.57	41.62	41.55	41.62	2,661
2011-01-03	RAVE	1.9	1.94	1.88	1.91	6,887
2011-01-03	RAVN	48.04	48.32	47.92	48.16	50,982
2011-01-03	RBA	23.25	23.53	23.02	23.16	278,423
2011-01-03	RBC	67.21	68.56	67.21	68.37	230,608
2011-01-03	RBCAA	24.02	24.32	23.84	23.86	37,689
2011-01-03	RBCN	21.41	21.92	21.41	21.64	451,036
2011-01-03	RCG	1.97	1.97	1.93	1.97	2,300
2011-01-03	RCI	34.84	34.84	34.63	34.76	247,494
2011-01-03	RCII	32.52	33.08	32.43	32.49	753,791
2011-01-03	RCKY	10.14	10.23	10.07	10.23	21,748
2011-01-03	RCL	47.49	47.82	47.17	47.73	2,375,262
2011-01-03	RCM	16.31	16.47	16	16.37	692,259
2011-01-03	RCMT	4.63	4.74	4.53	4.65	23,881
2011-01-03	RCON	4.86	4.86	4.55	4.61	7,555
2011-01-03	RCS	10.19	10.49	10.1	10.37	258,352
2011-01-03	RDCM	11.01	11.35	10.91	11.28	40,979
2011-01-03	RDI	5.05	5.05	4.8	4.95	47,926
2011-01-03	RDN	8.22	8.66	8.22	8.63	6,146,036
2011-01-03	RDNT	2.87	3.05	2.87	2.96	150,926
2011-01-03	RDOG	36.51	36.51	36.09	36.28	13,640
2011-01-03	RDS.A	67.17	67.58	67.08	67.08	1,720,988
2011-01-03	RDS.B	67.63	67.63	67	67.07	431,413
2011-01-03	RDWR	37.74	38.37	37.24	37.33	415,870
2011-01-03	RDY	37.19	37.55	37.19	37.33	354,136
2011-01-03	RE	85.91	85.91	84.84	85.2	239,832
2011-01-03	REED	2.01	2.05	1.95	2.04	49,501
2011-01-03	REFR	5.39	6.11	5.28	5.88	116,406

Subsets and Splits

No community queries yet

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