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
2011-01-04	ADXS	0.13	0.13	0.12	0.13	304,709
2011-01-04	AE	24.84	24.86	24	24.11	11,895
2011-01-04	AEB	20.83	20.9	20.79	20.86	13,398
2011-01-04	AEE	28.32	28.49	28.07	28.46	1,859,260
2011-01-04	AEF	21.9	21.9	21.35	21.48	226,419
2011-01-04	AEG	6.33	6.33	6.2	6.26	1,245,398
2011-01-04	AEGN	28.5	28.56	26.69	27	185,859
2011-01-04	AEHL	8.21	8.2	7.85	8.09	13,791
2011-01-04	AEHR	1.18	1.2	1.18	1.18	4,540
2011-01-04	AEIS	13.93	13.98	13.36	13.38	465,558
2011-01-04	AEL	12.92	12.94	12.68	12.94	433,879
2011-01-04	AEM	72.63	72.8	70.73	71.97	3,413,422
2011-01-04	AEMD	0.2	0.21	0.2	0.21	235,473
2011-01-04	AEO	14.61	14.63	14.3	14.4	5,325,013
2011-01-04	AEP	36.42	36.69	36.05	36.51	3,294,815
2011-01-04	AER	14.06	14.27	13.99	14.01	367,186
2011-01-04	AES	12.52	12.6	12.39	12.6	5,636,099
2011-01-04	AEY	3.12	3.15	3.06	3.09	28,791
2011-01-04	AEZS	1.73	1.75	1.68	1.72	962,917
2011-01-04	AFB	12.8	12.83	12.69	12.72	102,401
2011-01-04	AFG	32.95	32.99	32.55	32.78	260,200
2011-01-04	AFK	35.16	35.3	35	35.27	30,562
2011-01-04	AFL	57.54	57.58	56.1	56.49	3,860,268
2011-01-04	AG	15.07	15.38	13.58	14.35	998,283
2011-01-04	AGCO	53.14	53.21	51.17	52.22	1,176,790
2011-01-04	AGD	7.53	7.58	7.45	7.54	111,126
2011-01-04	AGEN	1.06	1.06	1.01	1.05	555,966
2011-01-04	AGG	105.68	105.77	105.5	105.66	625,447
2011-01-04	AGM	16.6	16.67	15.57	15.88	133,751
2011-01-04	AGM.A	12.65	13.13	12.18	12.98	1,217
2011-01-04	AGNC	28.7	28.7	28.37	28.4	2,058,014
2011-01-04	AGO	18.9	19.49	18.68	19.12	2,336,879
2011-01-04	AGQ	152.85	153.08	142.62	147.39	1,763,990
2011-01-04	AGX	9.35	9.75	9.27	9.68	15,168
2011-01-04	AGYS	5.85	5.86	5.51	5.67	153,688
2011-01-04	AGZ	109.48	109.67	109.46	109.49	17,934
2011-01-04	AHC	8.88	8.89	8.54	8.77	16,913
2011-01-04	AHPI	4.25	4.5	4.13	4.46	4,516
2011-01-04	AHT	9.75	9.75	9.42	9.65	669,318
2011-01-04	AIA	48.02	48.02	47.45	47.74	75,542
2011-01-04	AIG	57.99	57.99	56.08	56.78	5,438,971
2011-01-04	AIKI	0.77	0.79	0.71	0.75	128,245
2011-01-04	AIM	0.49	0.61	0.49	0.55	5,587,195
2011-01-04	AIMC	20.95	21	20.7	20.9	296,893
2011-01-04	AIN	24.83	24.83	23.58	23.61	127,270
2011-01-04	AINV	11.37	11.43	11.25	11.38	1,818,674
2011-01-04	AIR	28.8	28.8	27.47	27.75	271,633
2011-01-04	AIRI	2.95	2.95	2.95	2.95	1,000
2011-01-04	AIRT	9.89	9.96	9.82	9.92	7,671
2011-01-04	AIT	33.09	33.1	32.01	32.29	338,803
2011-01-04	AIV	26.27	26.33	25.56	25.66	1,149,720
2011-01-04	AIZ	38.66	38.84	38.13	38.28	1,083,844
2011-01-04	AJG	29.5	29.5	29.08	29.1	304,972
2011-01-04	AJRD	5.35	5.36	5.19	5.23	412,138
2011-01-04	AKAM	48.45	48.73	46.8	47.14	4,084,008
2011-01-04	AKO.A	23.67	24	23.03	23.83	12,024
2011-01-04	AKO.B	30.08	30.08	29.18	29.7	20,568
2011-01-04	AKR	18.7	18.73	18.25	18.42	415,909
2011-01-04	ALB	56.08	56.18	54.73	55.34	715,324
2011-01-04	ALBO	1.94	1.94	1.87	1.88	319,124
2011-01-04	ALCO	24.89	24.89	24.54	24.54	5,219
2011-01-04	ALE	37.82	37.82	37.15	37.44	155,014
2011-01-04	ALG	28.05	28.24	27	27.01	26,187
2011-01-04	ALGN	20	20.12	19.23	19.5	475,969
2011-01-04	ALGT	51.14	51.49	50.01	51.25	169,789
2011-01-04	ALIM	10.75	10.92	10.5	10.77	84,770
2011-01-04	ALJJ	0.3	0.3	0.29	0.3	22,800
2011-01-04	ALK	58.31	58.37	56.53	57.41	235,274
2011-01-04	ALKS	12.6	12.72	12.21	12.22	451,578
2011-01-04	ALL	32.24	32.24	31.65	31.91	3,637,079
2011-01-04	ALLT	11.74	11.74	10.64	10.84	305,400
2011-01-04	ALNY	10.15	10.39	10.06	10.16	242,007
2011-01-04	ALOT	7.71	7.75	7.55	7.68	1,920
2011-01-04	ALRS	25.5	25.5	25.5	25.5	700
2011-01-04	ALSK	11.09	11.09	10.83	10.84	469,273
2011-01-04	ALT	4.08	4.08	3.62	3.71	5,305,981
2011-01-04	ALV	82.15	82.18	80.57	81.47	1,028,677
2011-01-04	ALX	419.45	420.68	417.22	417.22	2,690
2011-01-04	ALXN	81.37	81.95	80.96	81.47	353,923
2011-01-04	AMAT	14.06	14.1	13.91	13.97	16,521,001
2011-01-04	AMBC	0.13	0.13	0.11	0.12	2,734,908
2011-01-04	AMBO	13.95	14	12.95	13.35	57,258
2011-01-04	AMD	8.56	8.84	8.54	8.77	26,881,409
2011-01-04	AME	39.67	39.76	38.68	39.08	510,399
2011-01-04	AMED	35.24	35.25	34	34.74	544,748
2011-01-04	AMEH	0.12	0.15	0.12	0.15	24,412
2011-01-04	AMG	100.74	101.07	98.43	99.02	282,445
2011-01-04	AMGN	55.77	57.24	55.69	56.75	8,429,422
2011-01-04	AMJ	36.64	36.7	36.23	36.38	908,341
2011-01-04	AMKR	7.49	7.49	7.22	7.3	1,992,895
2011-01-04	AMLP	16.04	16.15	16.02	16.07	1,089,668
2011-01-04	AMN	6.32	6.34	5.98	6.05	364,865
2011-01-04	AMNB	24.05	24.05	23.51	23.51	6,473
2011-01-04	AMOT	7.25	7.5	7.25	7.3	61,008
2011-01-04	AMOV	57.91	58.2	57.39	58.2	3,093
2011-01-04	AMP	59.41	59.56	58.53	58.94	2,306,256
2011-01-04	AMPE	2.4	2.4	2.4	2.4	450
2011-01-04	AMRB	6.21	6.21	6	6.1	4,016
2011-01-04	AMRC	15.62	16.22	15.35	15.81	359,844
2011-01-04	AMRH	0.03	0.03	0.03	0.03	600

Subsets and Splits

No community queries yet

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