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	DSWL	3.23	3.61	3.21	3.47	60,619
2011-01-04	DSX	12.15	12.31	12.12	12.28	1,519,820
2011-01-04	DTD	47.05	47.05	46.67	46.96	26,591
2011-01-04	DTE	45.7	45.92	45.34	45.83	876,875
2011-01-04	DTF	14.75	14.75	14.75	14.75	1,000
2011-01-04	DTH	41.6	41.6	40.97	41.11	7,880
2011-01-04	DTN	48.27	48.33	48.02	48.24	51,865
2011-01-04	DUC	11.46	11.51	11.42	11.46	50,626
2011-01-04	DUG	36.62	38.04	36.5	37.38	561,809
2011-01-04	DUK	17.86	18	17.76	17.95	6,645,493
2011-01-04	DUST	42.18	44.98	42.04	43.62	56,114
2011-01-04	DVA	69.63	70.42	69.1	70.32	1,023,557
2011-01-04	DVAX	3.07	3.15	2.95	2.99	867,240
2011-01-04	DVD	1.77	1.78	1.72	1.76	14,000
2011-01-04	DVN	79.34	79.46	77.13	78.2	2,875,848
2011-01-04	DVY	50.31	50.31	49.83	50.04	850,340
2011-01-04	DWM	47.82	47.92	47.36	47.7	54,889
2011-01-04	DWSN	3.69	3.75	3.63	3.66	24,437
2011-01-04	DWX	56.33	56.33	55.49	55.86	54,330
2011-01-04	DX	10.93	10.93	10.68	10.76	187,681
2011-01-04	DXC	50.77	50.88	50.42	50.85	1,306,573
2011-01-04	DXCM	13.77	13.84	13.14	13.32	318,184
2011-01-04	DXD	20.3	20.53	20.3	20.35	1,769,652
2011-01-04	DXF	9.36	9.38	8.6	8.77	372,460
2011-01-04	DXJ	38.76	38.76	38.47	38.7	132,281
2011-01-04	DXLG	4.79	4.79	4.44	4.56	96,475
2011-01-04	DXPE	24.72	24.72	23.89	24.33	47,403
2011-01-04	DXR	9.94	9.94	9.61	9.67	350
2011-01-04	DXYN	3.7	3.7	3.51	3.61	500
2011-01-04	DY	14.96	14.97	14.37	14.64	325,052
2011-01-04	DYAI	2.1	2.15	2.1	2.15	21,265
2011-01-04	DYNT	0.71	0.72	0.66	0.7	11,750
2011-01-04	DZSI	2.77	2.8	2.66	2.68	220,515
2011-01-04	DZZ	8.29	8.51	8.26	8.46	2,438,883
2011-01-04	E	44.94	44.98	44.05	44.22	636,228
2011-01-04	EA	16.39	16.55	16.33	16.38	3,379,101
2011-01-04	EAD	9.62	9.73	9.62	9.73	259,642
2011-01-04	EAT	21.45	21.51	20.9	20.92	2,090,915
2011-01-04	EBAY	28.88	29.33	28.45	28.47	11,799,194
2011-01-04	EBF	17.48	17.5	17.01	17.12	84,763
2011-01-04	EBIX	24.25	24.25	23.25	23.92	597,343
2011-01-04	EBMT	10.85	10.88	10.8	10.85	7,801
2011-01-04	EBR	14.09	14.29	13.96	14.22	802,882
2011-01-04	EBR.B	16.98	17.2	16.85	17.2	138,705
2011-01-04	EBS	23.9	23.94	23.29	23.66	194,131
2011-01-04	EBTC	13.57	13.63	13.31	13.35	8,315
2011-01-04	EC	42.5	42.5	41.22	41.7	336,572
2011-01-04	ECF	7.38	7.42	7.31	7.34	27,014
2011-01-04	ECH	77.5	77.76	76.91	77.4	466,676
2011-01-04	ECHO	11.81	12.15	11.57	11.93	91,550
2011-01-04	ECL	50.56	50.56	49.27	49.76	1,430,754
2011-01-04	ECNS	56.45	56.46	56	56.37	14,757
2011-01-04	ECON	23.48	23.54	23.2	23.4	213,293
2011-01-04	ECPG	23.94	23.94	23.08	23.61	143,713
2011-01-04	ED	49.55	49.9	49.23	49.7	1,552,668
2011-01-04	EDAP	5.08	5.1	4.85	4.95	396,944
2011-01-04	EDC	42.8	42.95	41.39	42.84	1,462,781
2011-01-04	EDD	16.51	16.57	16.3	16.52	181,274
2011-01-04	EDF	25	25.01	25	25	51,630
2011-01-04	EDN	13.76	13.76	12.51	13.07	48,803
2011-01-04	EDSA	1.48	1.48	1.3	1.3	66,900
2011-01-04	EDU	105.81	106.11	104.76	105.12	194,081
2011-01-04	EDUC	6.77	6.85	6.6	6.6	4,714
2011-01-04	EDV	80.96	81.76	80.56	80.99	12,407
2011-01-04	EDZ	19.53	20.15	19.46	19.47	920,634
2011-01-04	EEA	7.69	7.8	7.67	7.71	5,764
2011-01-04	EEFT	17.61	18.1	17.45	17.99	290,612
2011-01-04	EEM	48.26	48.32	47.75	48.32	45,176,381
2011-01-04	EES	52.68	52.74	51.59	52.03	13,430
2011-01-04	EET	112.88	112.88	110.17	112.38	8,879
2011-01-04	EEV	30.88	31.53	30.81	30.81	249,672
2011-01-04	EFA	58.95	58.98	58.23	58.52	14,583,100
2011-01-04	EFG	61.78	61.78	60.94	61.3	151,110
2011-01-04	EFO	86.55	86.55	86.55	86.55	100
2011-01-04	EFOI	0.96	1.03	0.96	1.02	90,960
2011-01-04	EFR	16.27	16.31	16.08	16.13	82,697
2011-01-04	EFSC	10.89	10.89	10.52	10.53	18,042
2011-01-04	EFT	16.01	16.1	15.98	16.09	72,368
2011-01-04	EFU	26.05	26.65	26.05	26.43	7,433
2011-01-04	EFV	51.55	51.55	50.86	51.15	140,007
2011-01-04	EFX	36.24	36.24	35.64	35.83	461,708
2011-01-04	EFZ	49.5	50.06	49.46	49.83	55,535
2011-01-04	EGAN	1.35	1.35	1.3	1.3	4,322
2011-01-04	EGBN	14.8	14.85	14.33	14.56	24,007
2011-01-04	EGF	15.59	15.66	15.59	15.62	26,500
2011-01-04	EGHT	2.6	2.68	2.54	2.65	991,777
2011-01-04	EGO	18.22	18.29	17.43	17.85	5,089,375
2011-01-04	EGOV	9.92	9.92	9.39	9.6	266,125
2011-01-04	EGP	43.49	43.49	41.84	42.2	168,601
2011-01-04	EGPT	20.53	20.53	20.16	20.45	5,983
2011-01-04	EGY	7.43	7.46	7.18	7.37	329,933
2011-01-04	EHC	21	21.1	20.84	21.06	1,541,810
2011-01-04	EHI	13.01	13.01	12.87	12.99	78,979
2011-01-04	EHTH	14.46	14.46	13.61	13.69	598,572
2011-01-04	EIDO	29.8	29.8	29.35	29.57	242,052
2011-01-04	EIG	17.51	17.55	17.41	17.45	577,037
2011-01-04	EIM	11.42	11.48	11.38	11.42	127,638
2011-01-04	EIRL	20.77	20.77	20.47	20.59	165,599
2011-01-04	EIS	61.34	61.34	60.64	60.96	113,885
2011-01-04	EIX	38.8	39.2	38.65	38.91	2,326,884

Subsets and Splits

No community queries yet

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