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	BKT	6.88	6.88	6.82	6.84	104,886
2011-01-03	BKYI	0.14	0.16	0.14	0.16	89,996
2011-01-03	BLDP	1.53	1.59	1.53	1.54	238,034
2011-01-03	BLDR	2	2.03	1.95	2.03	115,451
2011-01-03	BLE	13.18	13.22	13.05	13.15	76,582
2011-01-03	BLFS	0.09	0.09	0.09	0.09	18,900
2011-01-03	BLIN	1.44	1.48	1.4	1.41	46,489
2011-01-03	BLK	191.52	195	189.53	190.19	1,085,189
2011-01-03	BLKB	26.01	26.9	25.71	26.58	143,956
2011-01-03	BLL	68.75	69.63	68.75	68.89	800,514
2011-01-03	BLNK	0.53	0.53	0.45	0.5	84,157
2011-01-03	BLU	0.16	0.17	0.16	0.17	15,600
2011-01-03	BLV	78.5	79.4	78.49	79.17	53,056
2011-01-03	BLW	16.38	16.4	16.2	16.24	121,676
2011-01-03	BLX	18.55	19.05	18.53	18.65	90,766
2011-01-03	BMA	50.98	51.94	50.73	51.41	88,788
2011-01-03	BME	26.14	26.78	26.14	26.71	15,064
2011-01-03	BMI	44.42	45.39	44.26	45.19	67,168
2011-01-03	BMO	57.68	58.35	57.68	58.23	813,756
2011-01-03	BMRA	0.42	0.42	0.42	0.42	805
2011-01-03	BMRC	35.35	35.75	35.35	35.68	13,468
2011-01-03	BMRN	27.01	27.25	26.55	26.61	934,185
2011-01-03	BMTC	17.56	17.9	17.56	17.87	16,078
2011-01-03	BMY	26.65	26.72	26.56	26.58	12,585,390
2011-01-03	BND	80.03	80.23	79.96	80.17	936,490
2011-01-03	BNO	66.88	66.88	63.21	63.29	5,290
2011-01-03	BNS	57.85	57.9	57.42	57.57	210,759
2011-01-03	BNSO	1.39	1.4	1.3	1.4	1,270
2011-01-03	BNY	13.6	13.64	13.55	13.6	34,863
2011-01-03	BOCH	4.19	4.2	4.11	4.15	16,842
2011-01-03	BOE	18.44	18.79	18.44	18.76	204,464
2011-01-03	BOH	47.59	48.12	47.41	47.84	308,579
2011-01-03	BOKF	53.78	55.19	52.54	55.08	130,596
2011-01-03	BOOM	23.01	23.61	22.83	22.85	160,056
2011-01-03	BOSC	1.64	1.72	1.56	1.67	3,496
2011-01-03	BOTJ	5.55	6.25	5.55	6.25	911
2011-01-03	BP	44.9	45.78	44.83	45.15	13,737,590
2011-01-03	BPFH	6.64	6.94	6.64	6.75	528,802
2011-01-03	BPOP	3.17	3.25	3.15	3.2	14,191,443
2011-01-03	BPT	127.02	129.98	127.02	129.16	185,817
2011-01-03	BR	22.04	22.53	22	22.28	1,042,940
2011-01-03	BRC	33.06	34.21	33.04	33.74	224,719
2011-01-03	BRF	58.15	58.86	57.86	58.67	462,498
2011-01-03	BRFS	17.06	17.13	16.63	17	1,678,360
2011-01-03	BRID	14.25	14.25	13.36	13.6	2,453
2011-01-03	BRK.A	0	0	0	0	1,263
2011-01-03	BRK.B	80.5	80.84	80.22	80.41	5,573,470
2011-01-03	BRKL	10.97	11.19	10.85	11.12	258,334
2011-01-03	BRKR	16.69	16.69	16.45	16.55	438,837
2011-01-03	BRN	3.74	4.33	3.7	4.33	26,700
2011-01-03	BRO	24.13	24.6	24.1	24.56	806,731
2011-01-03	BRTX	0	0.03	0	0.01	104,217,588
2011-01-03	BRW	5.75	5.82	5.71	5.81	648,196
2011-01-03	BSAC	93.93	94.24	93.05	93.75	51,632
2011-01-03	BSBR	13.78	13.98	13.56	13.69	2,567,695
2011-01-03	BSD	12.23	12.51	12.2	12.37	14,640
2011-01-03	BSE	13.04	13.09	12.9	13.09	14,635
2011-01-03	BSET	4.41	4.43	4.24	4.25	29,831
2011-01-03	BSL	20.04	20.05	19.81	19.96	63,874
2011-01-03	BSQR	8.82	8.87	8.28	8.5	258,720
2011-01-03	BSRR	10.79	10.9	10.57	10.83	15,892
2011-01-03	BSTC	25.56	25.56	25.23	25.33	4,806
2011-01-03	BSV	80.34	80.42	80.27	80.42	566,043
2011-01-03	BSX	7.57	7.67	7.52	7.6	21,214,444
2011-01-03	BTA	10.1	10.14	9.95	9.97	58,552
2011-01-03	BTE	47.35	47.85	47.18	47.39	63,606
2011-01-03	BTG	2.72	2.78	2.66	2.66	8,000
2011-01-03	BTI	77.61	77.97	76.79	77.15	76,837
2011-01-03	BTN	7.87	8.05	7.84	7.9	87,592
2011-01-03	BTO	17.35	17.49	17.23	17.48	88,717
2011-01-03	BTX	0.39	0.4	0.38	0.39	186,865
2011-01-03	BTZ	12.08	12.14	12.04	12.14	271,009
2011-01-03	BUD	57.63	57.74	57.15	57.63	825,493
2011-01-03	BUSE	4.75	4.9	4.68	4.78	242,419
2011-01-03	BVH	0.36	0.38	0.35	0.38	84,222
2011-01-03	BVN	49.22	49.53	47.74	48.12	550,552
2011-01-03	BWA	73.31	74.24	73.06	73.36	1,320,577
2011-01-03	BWEN	2.33	2.52	2.33	2.43	2,509,987
2011-01-03	BWL.A	12.99	13.63	12.99	13.63	1,200
2011-01-03	BWX	58.44	58.51	58.12	58.44	105,281
2011-01-03	BWXT	25.71	26.15	25.6	26.06	362,924
2011-01-03	BWZ	37.29	37.29	37	37.1	48,743
2011-01-03	BXC	3.69	3.8	3.58	3.8	94,543
2011-01-03	BXMT	1.57	1.57	1.44	1.5	150,695
2011-01-03	BXMX	12.75	12.94	12.75	12.93	96,678
2011-01-03	BXP	86.86	89.32	86.84	89.18	1,505,478
2011-01-03	BYD	10.84	11	10.73	10.81	3,190,542
2011-01-03	BYFC	2.33	2.41	2.41	2.41	134
2011-01-03	BYM	12.93	12.97	12.83	12.85	51,504
2011-01-03	BYRN	0.41	0.41	0.41	0.41	1,300
2011-01-03	BZH	5.48	5.63	5.48	5.57	1,592,132
2011-01-03	BZM	14.63	14.63	14.4	14.45	7,494
2011-01-03	BZQ	14.86	14.86	14.58	14.71	98,708
2011-01-03	C	4.78	4.9	4.78	4.9	657,989,000
2011-01-03	CAAS	13.82	14.11	13.68	13.9	232,782
2011-01-03	CAC	36.67	37.65	36.69	37.63	7,010
2011-01-03	CACC	63	63.77	62.76	63.75	31,855
2011-01-03	CACI	53.88	54.04	53.29	53.74	182,227
2011-01-03	CAE	11.65	11.65	11.42	11.48	12,186
2011-01-03	CAF	27.79	28.09	27.75	27.97	129,859

Subsets and Splits

No community queries yet

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