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	FTCS	23.14	23.14	23	23.07	1,106
2011-01-04	FTEK	11.17	11.2	10.55	10.82	451,549
2011-01-04	FTF	13.1	13.18	13.04	13.15	67,255
2011-01-04	FTFT	4.58	4.62	4.37	4.41	178,115
2011-01-04	FTK	5.2	5.39	4.91	5.28	2,296,040
2011-01-04	FTNT	33.38	35	33.16	34.97	1,170,495
2011-01-04	FTRI	44.56	44.58	43.03	43.8	138,134
2011-01-04	FUD	29.25	29.25	28.48	28.58	20,633
2011-01-04	FUE	11.11	11.47	11.11	11.47	8,275
2011-01-04	FUL	20.59	20.66	19.86	19.99	294,414
2011-01-04	FULT	10.52	10.58	10.18	10.34	1,116,911
2011-01-04	FUN	15.4	15.73	15.37	15.59	249,367
2011-01-04	FUNC	3.65	3.72	3.55	3.72	10,320
2011-01-04	FUND	7.67	7.69	7.5	7.55	119,811
2011-01-04	FUSB	12.4	13.03	12.28	12.88	7,932
2011-01-04	FVD	15.21	15.21	15.06	15.13	42,083
2011-01-04	FVE	7.16	7.22	6.91	7.1	169,464
2011-01-04	FVL	13.8	13.86	13.55	13.7	24,137
2011-01-04	FWRD	28.8	29.02	27.95	28.2	109,893
2011-01-04	FXA	100.97	100.98	100.34	100.6	332,657
2011-01-04	FXB	155.28	155.28	154.85	154.98	35,995
2011-01-04	FXC	100.08	100.08	99.09	99.58	82,941
2011-01-04	FXD	20.11	20.11	19.66	19.81	380,412
2011-01-04	FXE	133.48	133.51	132.39	132.45	971,209
2011-01-04	FXF	105.05	105.05	104.16	104.51	153,858
2011-01-04	FXG	21.16	21.16	20.83	20.88	16,744
2011-01-04	FXH	26.11	26.11	25.81	25.94	40,146
2011-01-04	FXI	44.22	44.32	43.78	44.28	15,488,921
2011-01-04	FXL	23.13	23.13	22.73	22.95	233,467
2011-01-04	FXN	21.51	21.51	20.85	21.07	173,723
2011-01-04	FXNC	12.75	12.75	12.75	12.75	1,500
2011-01-04	FXO	14.93	14.93	14.66	14.74	568,050
2011-01-04	FXP	28.47	29.08	28.36	28.4	687,010
2011-01-04	FXR	18.71	18.71	18.3	18.45	67,558
2011-01-04	FXU	16.84	16.85	16.71	16.85	14,239
2011-01-04	FXY	120.39	121.01	120.19	120.47	215,666
2011-01-04	FXZ	24.24	24.24	23.63	23.9	274,877
2011-01-04	FYX	30.71	30.74	29.88	30.16	24,646
2011-01-04	G	15.41	15.64	15.36	15.48	1,150,580
2011-01-04	GAB	5.73	5.74	5.7	5.74	235,563
2011-01-04	GABC	18.86	18.86	18.33	18.36	16,494
2011-01-04	GAIA	7.71	7.71	7.3	7.32	79,518
2011-01-04	GAIN	7.84	7.84	7.6	7.67	43,446
2011-01-04	GALT	0.94	0.95	0.91	0.92	153,311
2011-01-04	GAM	27.04	27.04	26.8	26.91	29,834
2011-01-04	GASS	8.29	8.38	7.75	7.99	122,864
2011-01-04	GATX	35.93	35.93	34.66	34.98	287,894
2011-01-04	GAU	8.75	8.82	8.19	8.51	85,893
2011-01-04	GBAB	18.25	18.37	18.15	18.37	61,017
2011-01-04	GBCI	15.62	15.67	15.08	15.35	334,705
2011-01-04	GBDC	17.75	17.99	17.06	17.15	51,688
2011-01-04	GBF	107.35	107.56	107.3	107.34	10,199
2011-01-04	GBL	49.53	49.61	47.92	48.18	6,241
2011-01-04	GBR	4.14	4.17	3.78	3.93	2,813
2011-01-04	GBX	20.59	20.83	19.86	20.09	438,051
2011-01-04	GCBC	19.39	19.75	18.55	19.5	502
2011-01-04	GCC	33.05	33.05	32.32	32.5	391,003
2011-01-04	GCO	37.53	37.66	36.16	36.58	208,246
2011-01-04	GCV	6.11	6.12	6.05	6.12	10,250
2011-01-04	GD	70.23	70.42	69.45	70.29	2,362,796
2011-01-04	GDEN	2.98	3.07	2.91	2.93	69,228
2011-01-04	GDL	13.47	13.54	13.41	13.51	206,605
2011-01-04	GDO	18.16	18.16	17.98	18.05	54,067
2011-01-04	GDOT	55.71	55.85	54.65	54.77	282,719
2011-01-04	GDV	15.39	15.45	15.3	15.43	172,414
2011-01-04	GDX	60.04	60.21	58	59.02	13,875,371
2011-01-04	GDXJ	39.37	39.77	37.21	38	5,331,374
2011-01-04	GE	18.34	18.61	18.12	18.61	79,019,457
2011-01-04	GEC	2.22	2.22	2.12	2.16	331,731
2011-01-04	GEF	62.21	62.65	61.55	61.88	169,358
2011-01-04	GEF.B	61.54	61.58	61.23	61.45	2,494
2011-01-04	GEL	27.31	27.32	26.45	26.69	192,972
2011-01-04	GEN	9.45	9.5	8.81	8.98	317,665
2011-01-04	GENC	7.17	7.17	7.17	7.17	400
2011-01-04	GENE	1.18	1.18	0.95	0.99	3,657
2011-01-04	GEO	24.63	24.63	23.9	23.97	305,568
2011-01-04	GEOS	95.93	97.15	93.25	95.94	65,034
2011-01-04	GERN	5.32	5.33	5.2	5.24	1,280,814
2011-01-04	GES	46.95	47.26	44.77	45.63	2,317,229
2011-01-04	GF	15.99	16.11	15.98	16.08	51,961
2011-01-04	GFED	4.71	4.71	4.71	4.71	218
2011-01-04	GFF	13.21	13.21	12.51	12.66	182,191
2011-01-04	GFI	17.87	17.94	17.13	17.49	3,945,873
2011-01-04	GFN	2.16	2.1	2.1	2.1	300
2011-01-04	GGAL	16.3	16.32	15.6	15.87	369,584
2011-01-04	GGB	14.29	14.61	14.19	14.59	8,482,140
2011-01-04	GGG	40.4	40.48	39.1	39.64	197,696
2011-01-04	GGMC	0.02	0.03	0	0	236,819,557
2011-01-04	GGN	18.99	19.12	18.2	18.59	815,499
2011-01-04	GGT	8.28	8.35	8.28	8.32	13,941
2011-01-04	GHC	438.05	442.57	430.56	440.85	46,326
2011-01-04	GHL	81.72	81.89	79.65	79.85	137,263
2011-01-04	GHM	20.64	20.64	19.56	19.81	63,539
2011-01-04	GIB	17.44	17.82	16.87	17.07	561,343
2011-01-04	GIC	14.53	14.53	13.85	13.98	56,267
2011-01-04	GIFI	29.74	29.74	28.29	28.36	43,376
2011-01-04	GIGM	1.5	1.54	1.48	1.51	294,640
2011-01-04	GII	41.44	41.56	41.33	41.45	4,471
2011-01-04	GIII	35.71	35.85	34	35.5	235,237
2011-01-04	GIL	28.52	28.62	27.9	28.14	326,993

Subsets and Splits

No community queries yet

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