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	EL	80.71	81.81	80.42	81.73	1,566,455
2011-01-04	ELA	4.43	4.53	4.2	4.48	4,957
2011-01-04	ELD	52.17	52.24	52	52.12	312,882
2011-01-04	ELLO	0.67	0.68	0.67	0.68	22,200
2011-01-04	ELMD	3.34	3.34	3.29	3.29	8,541
2011-01-04	ELOX	0.33	0.33	0.28	0.31	1,281,554
2011-01-04	ELP	25.34	25.37	24.77	25.05	440,640
2011-01-04	ELS	56.76	57.12	55.61	55.84	289,445
2011-01-04	ELTK	1.51	1.52	1.38	1.38	33,314
2011-01-04	ELY	8.24	8.24	7.9	8.06	1,709,379
2011-01-04	EMAN	6.49	6.61	6.26	6.61	229,736
2011-01-04	EMB	108	108.19	107.76	108.19	289,916
2011-01-04	EMCF	16.94	17	16.94	17	816
2011-01-04	EMD	18.39	18.52	18.3	18.5	91,251
2011-01-04	EME	29.28	29.41	28.45	28.8	515,532
2011-01-04	EMF	24.14	24.18	23.67	24.07	95,357
2011-01-04	EMIF	35.01	35.31	34.69	34.94	55,958
2011-01-04	EMKR	1.1	1.21	1.09	1.14	1,444,235
2011-01-04	EML	17.81	17.85	17.02	17.13	3,397
2011-01-04	EMLC	26.7	26.77	26.58	26.65	202,470
2011-01-04	EMN	85.55	87.73	84.98	86.85	2,923,944
2011-01-04	EMR	57.21	57.42	56.16	56.5	4,479,518
2011-01-04	EMX	3.28	3.31	2.94	2.94	60,750
2011-01-04	ENB	56.91	57.14	55.62	55.86	264,703
2011-01-04	ENDP	35.88	36.52	35.76	35.97	883,062
2011-01-04	ENG	3.57	3.6	3.43	3.57	69,120
2011-01-04	ENIA	22.68	22.79	22.35	22.51	592,663
2011-01-04	ENS	33.02	33.03	31.73	32.17	242,829
2011-01-04	ENSG	23.39	24.45	23.27	24.34	173,931
2011-01-04	ENTG	7.63	7.63	7.4	7.45	1,197,111
2011-01-04	ENV	16.85	16.89	16.73	16.75	33,478
2011-01-04	ENVB	0.03	0.03	0.03	0.03	600
2011-01-04	ENX	12.13	12.24	12.01	12.02	17,311
2011-01-04	ENZ	5.53	5.68	5.41	5.66	171,869
2011-01-04	ENZL	29.05	29.14	28.88	28.99	18,726
2011-01-04	EOD	9.61	9.97	9.55	9.95	386,887
2011-01-04	EOG	93.08	93.28	91.39	92.14	2,062,631
2011-01-04	EOI	12.68	12.72	12.58	12.68	177,802
2011-01-04	EOS	12.25	12.31	12.15	12.25	246,865
2011-01-04	EOT	19.02	19.11	18.95	19.02	48,095
2011-01-04	EPAC	26.79	26.79	25.76	26.27	1,190,061
2011-01-04	EPAY	22.37	22.5	21.59	21.76	218,848
2011-01-04	EPC	73.58	73.75	72.54	72.98	216,437
2011-01-04	EPD	41.79	41.94	41.41	41.76	1,185,879
2011-01-04	EPHE	25.18	25.18	24.95	25.09	29,399
2011-01-04	EPI	26.48	26.49	26.17	26.35	1,486,660
2011-01-04	EPM	6.59	6.59	6.47	6.51	81,227
2011-01-04	EPOL	33.91	33.91	33.34	33.79	29,350
2011-01-04	EPP	47.11	47.11	46.37	46.78	1,526,487
2011-01-04	EPR	47.79	47.79	46.1	46.5	319,873
2011-01-04	EPS	43.87	43.87	43.52	43.76	5,183
2011-01-04	EPSN	2.98	3	2.98	3	58,000
2011-01-04	EPU	50.83	51.27	50.17	50.34	419,697
2011-01-04	EPV	13.99	14.35	13.85	14.19	156,333
2011-01-04	EQC	25.98	26.05	25.52	25.63	349,544
2011-01-04	EQL	35.59	35.59	35.46	35.46	1,825
2011-01-04	EQNR	24.05	24.06	23.43	23.64	1,947,484
2011-01-04	EQR	52.54	52.59	50.84	51.2	3,108,055
2011-01-04	EQS	2.47	2.47	2.38	2.42	15,538
2011-01-04	EQT	45.47	46.07	44.65	45.04	2,437,272
2011-01-04	EQWL	24.5	24.5	24.37	24.45	6,544
2011-01-04	ERC	15.38	15.45	15.29	15.45	107,984
2011-01-04	ERF	31.89	31.91	31.19	31.66	612,442
2011-01-04	ERH	11.72	11.79	11.6	11.63	41,002
2011-01-04	ERIC	11.51	11.53	11.22	11.36	6,558,980
2011-01-04	ERIE	65.67	65.99	65.21	65.74	43,827
2011-01-04	ERII	4.15	4.15	3.86	3.93	897,373
2011-01-04	ERJ	29.69	29.7	29.12	29.5	796,469
2011-01-04	ERTH	26.91	26.91	26.38	26.55	12,555
2011-01-04	ERUS	27.02	27.41	27.02	27.41	98,435
2011-01-04	ERX	60.57	60.8	56.95	58.63	1,991,934
2011-01-04	ERY	21.76	23.09	21.7	22.46	777,725
2011-01-04	ES	32.04	32.04	31.64	31.9	2,075,882
2011-01-04	ESBK	17.61	17.61	17.6	17.6	200
2011-01-04	ESCA	6.57	6.57	6.4	6.43	3,647
2011-01-04	ESE	38.8	38.8	37.18	37.76	61,100
2011-01-04	ESEA	3.83	3.92	3.83	3.9	40,831
2011-01-04	ESGR	87.14	87.62	84.58	84.58	29,011
2011-01-04	ESLT	54.72	54.8	54.17	54.42	39,408
2011-01-04	ESP	23.76	23.76	23.48	23.71	2,364
2011-01-04	ESS	118.54	118.54	114.96	115.3	377,349
2011-01-04	ESSA	13.39	13.39	12.85	12.87	14,326
2011-01-04	ESXB	1.14	1.14	1.08	1.08	27,266
2011-01-04	ET	39	39.26	38.55	39.05	244,869
2011-01-04	ETB	14.53	14.63	14.5	14.63	81,608
2011-01-04	ETD	20.95	21.02	20.04	20.36	192,436
2011-01-04	ETG	14.4	14.4	14.04	14.14	290,725
2011-01-04	ETJ	13.4	13.4	13.26	13.32	328,781
2011-01-04	ETN	103.72	103.87	101.08	103.22	1,974,371
2011-01-04	ETO	20.92	20.93	20.56	20.65	46,385
2011-01-04	ETR	72.14	73.22	71.58	73.11	1,794,625
2011-01-04	ETV	13.15	13.18	13.11	13.15	183,287
2011-01-04	ETW	12.3	12.34	12.22	12.34	350,297
2011-01-04	ETY	11.45	11.5	11.35	11.5	657,820
2011-01-04	EUFN	21.76	21.76	21.5	21.63	12,045
2011-01-04	EUM	30.27	30.49	30.22	30.24	60,492
2011-01-04	EUO	20.19	20.53	20.18	20.52	950,198
2011-01-04	EUSA	27.24	27.24	27.24	27.24	100
2011-01-04	EV	31	31	30.07	30.17	908,373
2011-01-04	EVBN	14.2	14.26	14.08	14.15	825

Subsets and Splits

No community queries yet

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