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	HTHT	22.82	22.98	22.31	22.45	289,078
2011-01-04	HTLD	16.35	16.44	15.86	16.04	393,640
2011-01-04	HTLF	18.36	18.36	18.11	18.15	12,433
2011-01-04	HTY	12.88	12.92	12.8	12.8	39,280
2011-01-04	HUBG	37.36	37.41	36.13	36.22	228,133
2011-01-04	HUM	54.96	55.32	54.57	55.3	1,108,158
2011-01-04	HUN	16.33	16.5	15.74	15.81	3,476,610
2011-01-04	HURC	24.22	24.4	24	24.29	6,340
2011-01-04	HURN	26.83	27.15	25.92	26.24	101,406
2011-01-04	HUSA	18.31	18.4	17.26	17.72	251,994
2011-01-04	HVT	13.56	13.7	12.66	12.95	125,942
2011-01-04	HVT.A	13.5	13.5	12.99	12.99	400
2011-01-04	HWBK	8.73	9	8.51	8.65	2,459
2011-01-04	HWC	35.68	35.68	34.52	34.55	519,491
2011-01-04	HWCC	13.54	13.54	12.9	13.04	99,599
2011-01-04	HWKN	44.8	44.94	44.12	44.25	26,673
2011-01-04	HWM	16.45	16.59	16.21	16.52	75,576,366
2011-01-04	HXL	18.11	18.35	17.58	17.96	601,322
2011-01-04	HYB	9.84	9.85	9.65	9.69	91,993
2011-01-04	HYD	28.57	28.69	28.57	28.63	45,926
2011-01-04	HYG	90.56	90.78	90.48	90.77	1,077,790
2011-01-04	HYI	18.31	18.54	18.29	18.49	47,361
2011-01-04	HYT	11.53	11.58	11.49	11.58	183,985
2011-01-04	HZO	9.44	9.44	8.69	8.76	97,715
2011-01-04	IAE	19.86	19.98	19.62	19.78	48,678
2011-01-04	IAF	11.94	11.99	11.59	11.62	187,359
2011-01-04	IAG	17.81	17.93	17.37	17.82	4,331,107
2011-01-04	IAI	29.39	29.39	29.07	29.21	22,699
2011-01-04	IAK	31.93	31.93	31.65	31.84	30,787
2011-01-04	IART	48.33	48.73	47.05	47.29	114,587
2011-01-04	IAT	25.22	25.26	24.63	24.82	60,886
2011-01-04	IAU	13.64	13.65	13.44	13.5	5,029,496
2011-01-04	IBA	24.4	24.75	24.37	24.75	255,026
2011-01-04	IBB	94.86	94.86	93.42	93.9	363,002
2011-01-04	IBCP	1.4	1.58	1.4	1.57	201,163
2011-01-04	IBIO	3.1	3.45	3.05	3.34	99,287
2011-01-04	IBKR	17.93	17.93	17.37	17.63	472,258
2011-01-04	IBM	147.56	148.22	146.64	147.64	5,060,088
2011-01-04	IBN	49.66	49.66	48.07	48.31	2,957,738
2011-01-04	IBND	32.99	32.99	32.47	32.7	4,693
2011-01-04	IBOC	20.63	20.77	19.89	20.25	314,317
2011-01-04	ICAD	1.4	1.4	1.35	1.38	72,832
2011-01-04	ICCC	3.19	3.19	3.19	3.19	1,100
2011-01-04	ICE	119.19	120.18	117.47	117.97	615,668
2011-01-04	ICF	67.23	67.3	65.47	65.76	929,631
2011-01-04	ICFI	26.2	26.2	25	25.55	45,742
2011-01-04	ICLN	16.01	16.12	15.92	16.01	21,480
2011-01-04	ICON	20.18	20.45	19.96	20.45	1,826,063
2011-01-04	ICUI	36.58	36.59	35.38	35.57	76,413
2011-01-04	IDA	37.5	37.64	37.06	37.32	148,985
2011-01-04	IDCC	42.61	46.19	42.4	46.12	2,697,336
2011-01-04	IDE	19.94	19.94	19.21	19.51	128,178
2011-01-04	IDEX	0.07	0.07	0.07	0.07	1,347,755
2011-01-04	IDHQ	17.83	17.83	17.67	17.7	7,405
2011-01-04	IDN	1.34	1.4	1.34	1.39	31,681
2011-01-04	IDRA	2.88	2.89	2.78	2.83	37,522
2011-01-04	IDT	26.65	26.85	25	25.6	352,948
2011-01-04	IDU	77.61	77.98	77.16	77.89	73,976
2011-01-04	IDV	33.9	33.9	33.24	33.46	121,678
2011-01-04	IDW	2.5	2.5	2.25	2.25	75,886
2011-01-04	IDX	88.62	89.15	88.2	88.9	115,710
2011-01-04	IDXG	10.83	10.83	10.59	10.59	11,710
2011-01-04	IDXX	69.65	69.93	68.47	68.88	243,570
2011-01-04	IEC	7.9	7.9	7.66	7.8	20,962
2011-01-04	IEF	93.65	93.88	93.48	93.75	1,234,020
2011-01-04	IEI	114.8	114.98	114.63	114.78	40,489
2011-01-04	IEO	64.91	64.99	63	63.83	174,291
2011-01-04	IEP	35.75	35.88	35.35	35.73	15,068
2011-01-04	IESC	3.61	3.65	3.52	3.63	15,049
2011-01-04	IEUS	39.4	39.4	38.69	38.9	6,226
2011-01-04	IEV	39.96	39.99	39.38	39.52	294,326
2011-01-04	IEX	39.77	39.77	38.25	38.66	462,208
2011-01-04	IEZ	56.81	56.81	54.63	55.09	244,956
2011-01-04	IFF	56.04	56.45	54.97	55.71	721,361
2011-01-04	IFGL	31.81	31.81	31.37	31.6	23,376
2011-01-04	IFN	35.62	35.94	34.85	34.87	360,088
2011-01-04	IGA	13.49	13.6	13.37	13.41	44,325
2011-01-04	IGC	0.59	0.6	0.55	0.57	240,936
2011-01-04	IGD	10.9	10.92	10.81	10.88	292,334
2011-01-04	IGE	42.06	42.1	40.98	41.48	434,148
2011-01-04	IGF	35.49	35.49	35.04	35.22	67,095
2011-01-04	IGI	19.94	20.07	19.86	19.96	33,937
2011-01-04	IGIB	105.28	105.49	105.22	105.29	187,029
2011-01-04	IGLB	52.95	52.97	52.62	52.67	31,123
2011-01-04	IGM	61.43	61.51	60.9	61.32	147,260
2011-01-04	IGN	34.36	34.5	34.02	34.46	169,845
2011-01-04	IGOV	102.36	102.36	101.6	101.85	25,909
2011-01-04	IGR	7.87	7.89	7.81	7.87	298,163
2011-01-04	IGSB	104.18	104.33	104.18	104.25	327,792
2011-01-04	IGV	59.35	59.35	58.37	58.93	93,291
2011-01-04	IHE	64.95	64.95	64.11	64.41	18,007
2011-01-04	IHF	54.99	54.99	54.68	54.92	10,150
2011-01-04	IHG	20.01	20.03	19.68	19.77	194,905
2011-01-04	IHI	59.87	59.87	59.13	59.27	113,364
2011-01-04	IHT	1.52	1.55	1.52	1.55	6,100
2011-01-04	IID	11.5	11.68	11.5	11.61	35,578
2011-01-04	IIF	26.42	26.42	26	26.17	149,562
2011-01-04	III	2.12	2.34	2.1	2.28	289,655
2011-01-04	IIIN	13.04	13.17	12.56	12.56	53,925
2011-01-04	IIM	13.52	13.56	13.48	13.48	26,215

Subsets and Splits

No community queries yet

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