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	EVC	2.54	2.56	2.35	2.39	236,355
2011-01-04	EVF	7.18	7.22	7.16	7.19	88,599
2011-01-04	EVG	16.83	16.97	16.83	16.96	55,391
2011-01-04	EVI	1.15	1.15	1.09	1.1	1,900
2011-01-04	EVK	2.1	2.15	2.1	2.15	2,391
2011-01-04	EVM	11.05	11.17	11.03	11.09	20,777
2011-01-04	EVN	11.14	11.26	11.14	11.26	84,531
2011-01-04	EVOL	8.2	8.22	8.02	8.17	20,202
2011-01-04	EVR	35.58	35.58	33.77	34.19	261,914
2011-01-04	EVRI	3.2	3.26	3.11	3.25	298,717
2011-01-04	EVT	16.72	16.73	16.52	16.63	227,904
2011-01-04	EVV	15.87	15.89	15.72	15.84	383,355
2011-01-04	EVX	52.47	52.47	51.18	51.26	4,725
2011-01-04	EVY	12.38	12.45	12.35	12.43	7,328
2011-01-04	EW	79.4	80.34	78.88	80.27	669,423
2011-01-04	EWA	25.07	25.08	24.7	24.93	4,274,985
2011-01-04	EWBC	19.72	19.8	19.3	19.61	1,667,554
2011-01-04	EWC	31.44	31.48	30.63	30.92	3,015,527
2011-01-04	EWD	31.95	31.95	31.18	31.4	191,284
2011-01-04	EWG	24.42	24.43	24.03	24.14	2,460,543
2011-01-04	EWH	19.74	19.81	19.59	19.76	4,093,537
2011-01-04	EWI	16.69	16.72	16.37	16.46	807,688
2011-01-04	EWJ	11.02	11.03	10.94	11.02	16,018,852
2011-01-04	EWK	13.38	13.41	13.18	13.24	136,810
2011-01-04	EWL	25.03	25.05	24.68	24.77	362,470
2011-01-04	EWM	14.7	14.71	14.52	14.61	2,885,767
2011-01-04	EWN	21.09	21.09	20.84	20.93	93,468
2011-01-04	EWO	22.63	22.63	22.13	22.28	175,155
2011-01-04	EWP	36.95	36.95	36.2	36.49	331,096
2011-01-04	EWQ	25.06	25.07	24.6	24.73	536,623
2011-01-04	EWS	13.96	13.96	13.84	13.93	3,445,704
2011-01-04	EWT	15.62	15.64	15.5	15.61	9,629,792
2011-01-04	EWU	17.61	17.62	17.39	17.5	2,754,876
2011-01-04	EWV	33.49	33.71	33.49	33.71	1,022
2011-01-04	EWW	62.71	62.84	62.21	62.48	1,885,940
2011-01-04	EWX	57.92	57.93	57.25	57.65	527,408
2011-01-04	EWY	62.05	62.22	61.55	61.92	2,089,115
2011-01-04	EWZ	77.96	78.48	76.82	78.47	15,588,203
2011-01-04	EWZS	30.4	30.4	29.85	30.31	33,435
2011-01-04	EXAS	6.18	6.19	5.94	6	582,017
2011-01-04	EXC	42	42.54	41.8	42.47	3,823,004
2011-01-04	EXD	16.97	17.2	16.86	17.13	59,506
2011-01-04	EXEL	8.41	8.52	7.65	7.77	2,731,504
2011-01-04	EXFO	7.2	7.2	7.07	7.15	46,412
2011-01-04	EXG	10.7	10.7	10.6	10.67	1,187,370
2011-01-04	EXI	54.46	54.46	53.93	54.3	9,666
2011-01-04	EXK	7.21	7.23	6.63	6.88	2,983,825
2011-01-04	EXLS	22.24	22.24	21.56	21.56	52,142
2011-01-04	EXN	1.38	1.38	1.23	1.26	231,933
2011-01-04	EXP	29.22	29.22	28.14	28.4	581,685
2011-01-04	EXPD	55.33	55.73	54.38	54.72	961,502
2011-01-04	EXPE	24.99	25.12	24.4	24.42	7,941,963
2011-01-04	EXPO	39.16	39.16	37.29	37.55	28,984
2011-01-04	EXPR	18.8	18.81	18.07	18.2	382,160
2011-01-04	EXR	17.94	17.98	17.39	17.7	734,051
2011-01-04	EXTR	3.3	3.33	3.11	3.21	432,933
2011-01-04	EYPT	5.03	5.15	5	5.02	113,860
2011-01-04	EZA	74.03	74.16	73.34	74.15	387,256
2011-01-04	EZJ	79.41	79.64	78.79	79	1,475
2011-01-04	EZM	54.72	54.72	53.67	53.86	22,085
2011-01-04	EZPW	28.36	28.36	26.97	27.49	510,796
2011-01-04	EZU	35.89	35.91	35.27	35.4	1,001,771
2011-01-04	F	17.39	17.66	16.96	17.38	106,477,140
2011-01-04	FAB	28.97	28.99	28.68	28.82	4,287
2011-01-04	FAD	30.44	30.44	30.09	30.2	5,243
2011-01-04	FAF	15.02	15.09	14.88	14.94	390,149
2011-01-04	FAM	16.95	16.97	16.75	16.93	28,237
2011-01-04	FAN	10.45	10.45	10.31	10.38	19,909
2011-01-04	FANH	17.13	17.31	17.07	17.31	578,524
2011-01-04	FARM	18.03	18.03	17.63	17.63	6,286
2011-01-04	FARO	33.14	33.49	31.22	32.34	142,099
2011-01-04	FAS	29.71	29.77	28.54	29.16	25,298,143
2011-01-04	FAST	60.75	60.79	59.21	59.82	1,519,859
2011-01-04	FAX	6.78	6.78	6.62	6.73	1,897,696
2011-01-04	FAZ	8.82	9.17	8.8	8.97	28,039,312
2011-01-04	FBC	1.7	1.7	1.64	1.7	5,374,196
2011-01-04	FBMS	8.5	8.5	8.1	8.11	2,100
2011-01-04	FBNC	15.94	16.09	15.83	15.91	73,853
2011-01-04	FBP	0.5	0.51	0.49	0.5	4,329,155
2011-01-04	FBSS	13	13.05	12.81	13.05	3,740
2011-01-04	FBT	39.53	39.53	38.89	39.09	56,065
2011-01-04	FC	8.79	8.79	8.59	8.61	26,614
2011-01-04	FCBC	15.46	15.5	14.67	15.16	62,776
2011-01-04	FCCO	5.64	5.71	5.58	5.7	1,600
2011-01-04	FCCY	8.72	8.75	8.74	8.75	3,789
2011-01-04	FCEL	2.15	2.23	2.02	2.1	3,790,591
2011-01-04	FCF	7.37	7.41	7.04	7.16	598,384
2011-01-04	FCFS	32.25	32.36	31.75	32.06	175,496
2011-01-04	FCG	19.97	19.97	19.45	19.59	434,352
2011-01-04	FCN	36.61	36.61	36.11	36.16	1,671,547
2011-01-04	FCNCA	193	193	190.4	191.71	4,414
2011-01-04	FCO	12.56	12.67	12.51	12.63	30,246
2011-01-04	FCRD	13.41	13.41	13.17	13.26	36,516
2011-01-04	FCT	13.97	13.98	13.85	13.91	119,500
2011-01-04	FCX	119.4	120.25	115.05	118.75	14,619,923
2011-01-04	FDD	13.93	13.93	13.82	13.82	676
2011-01-04	FDL	16.11	16.11	15.99	16.11	159,450
2011-01-04	FDM	22.8	22.84	22.03	22.28	100,444
2011-01-04	FDN	35.16	35.16	34.38	34.68	447,698
2011-01-04	FDP	25.43	25.43	24.57	24.82	189,105

Subsets and Splits

No community queries yet

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