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	IIN	4.2	4.2	4	4.1	300
2011-01-04	IIVI	47.57	47.9	44.57	45.71	161,005
2011-01-04	IJH	91.96	92.04	90.1	90.75	1,344,945
2011-01-04	IJJ	80.8	80.8	79.14	79.7	125,845
2011-01-04	IJK	102.38	102.38	100.11	100.79	209,357
2011-01-04	IJR	70	70	67.9	68.59	963,032
2011-01-04	IJS	73.69	73.69	71.35	72.01	143,912
2011-01-04	IJT	73.87	74.01	71.9	72.59	258,594
2011-01-04	ILCB	71.52	71.52	70.97	71.29	10,224
2011-01-04	ILCG	66.3	66.3	65.6	65.93	11,431
2011-01-04	ILCV	60.38	60.53	60.17	60.53	7,545
2011-01-04	ILF	54.24	54.29	53.43	54.09	1,868,372
2011-01-04	ILMN	64.25	64.82	63.61	64.23	816,162
2011-01-04	ILTB	52.3	52.3	52.3	52.3	900
2011-01-04	IMAX	28.78	29.12	27.45	27.51	1,672,155
2011-01-04	IMBI	5.93	5.95	5.35	5.46	1,222,030
2011-01-04	IMCB	85.89	85.89	84.59	84.74	15,803
2011-01-04	IMCG	97.36	97.36	95.79	96.3	4,688
2011-01-04	IMCV	76.34	76.37	75.9	76.23	3,128
2011-01-04	IMGN	9.63	9.71	9.36	9.45	494,668
2011-01-04	IMH	2.8	2.83	2.71	2.72	24,887
2011-01-04	IMKTA	19.82	19.91	18.75	18.76	52,815
2011-01-04	IMMR	6.41	6.55	6.14	6.25	135,095
2011-01-04	IMO	41.42	41.53	40.53	40.68	298,674
2011-01-04	INCY	16.53	16.65	16.3	16.55	4,239,509
2011-01-04	INDB	28.38	28.43	27	27.37	58,427
2011-01-04	INDL	50.5	50.5	49.87	50.33	10,369
2011-01-04	INDT	32.82	32.62	32.25	32.26	1,682
2011-01-04	INDY	31.57	31.57	31.04	31.25	118,138
2011-01-04	INFI	6.05	6.05	5.94	5.94	26,014
2011-01-04	INFN	10.6	10.64	10.2	10.35	849,112
2011-01-04	INFU	2.33	2.33	2.3	2.3	3,285
2011-01-04	INFY	77.34	77.52	76.12	76.88	654,773
2011-01-04	ING	10.18	10.19	9.94	9.98	3,459,892
2011-01-04	INO	1.17	1.23	1.17	1.22	679,232
2011-01-04	INOD	3.01	3.04	2.99	3.02	46,602
2011-01-04	INS	1.25	1.25	1.25	1.25	4,400
2011-01-04	INSI	17.6	17.91	17.6	17.68	15,056
2011-01-04	INSM	0.65	0.66	0.65	0.66	337,899
2011-01-04	INT	36.97	37.08	36.02	36.6	508,823
2011-01-04	INTC	21.14	21.2	21.05	21.15	75,210,343
2011-01-04	INTG	22.55	22.55	22.55	22.55	874
2011-01-04	INTT	2.71	2.82	2.66	2.81	237,450
2011-01-04	INTU	49.79	50.2	48.84	49.29	2,220,527
2011-01-04	INTZ	0.75	0.8	0.75	0.8	6,600
2011-01-04	INUV	5.28	5.46	5.2	5.46	12,373
2011-01-04	INVA	25.67	25.67	24.48	25.14	430,685
2011-01-04	INVE	2.42	2.47	2.4	2.45	6,655
2011-01-04	INVO	0.1	0.1	0.05	0.06	13,109
2011-01-04	IO	8.69	8.71	7.83	8.15	2,165,845
2011-01-04	IONS	10.3	10.35	10.09	10.35	514,115
2011-01-04	IOO	63.33	63.33	62.57	62.87	149,521
2011-01-04	IOSP	20.78	20.79	19.79	20.27	106,537
2011-01-04	IP	28.08	28.17	27.53	27.8	6,411,792
2011-01-04	IPAR	19.25	19.25	18.58	18.93	55,967
2011-01-04	IPG	10.74	10.78	10.45	10.47	5,838,212
2011-01-04	IPGP	32	32	29.37	30.33	294,756
2011-01-04	IPHI	21.32	21.52	19.25	20.74	153,094
2011-01-04	IPI	36.24	36.37	34.43	35.25	851,355
2011-01-04	IQI	12.04	12.13	11.99	12.05	24,956
2011-01-04	IRBT	25.5	25.5	24.64	25.37	303,329
2011-01-04	IRCP	15.98	16	15.22	15.98	300
2011-01-04	IRDM	8.24	8.25	8.11	8.14	457,892
2011-01-04	IRET	9.09	9.09	8.86	8.87	368,350
2011-01-04	IRIX	3.87	3.87	3.66	3.76	6,471
2011-01-04	IRL	7.01	7.04	6.95	6.96	11,842
2011-01-04	IRR	15.4	15.4	15.06	15.13	88,707
2011-01-04	IRS	16.24	16.38	16.13	16.35	56,676
2011-01-04	IRWD	10.45	10.75	10.37	10.62	107,954
2011-01-04	ISCB	90.69	90.69	88.34	89.21	7,728
2011-01-04	ISCG	86.15	86.15	83.97	84.74	40,523
2011-01-04	ISCV	83.78	83.78	82.38	83.16	12,750
2011-01-04	ISDR	0.34	0.34	0.34	0.34	2,500
2011-01-04	ISHG	104.25	104.25	103.59	103.85	4,072
2011-01-04	ISIG	6.54	6.59	6.36	6.39	6,771
2011-01-04	ISNS	13.03	13.49	13.01	13.46	9,360
2011-01-04	ISR	1.14	1.15	1.11	1.13	16,600
2011-01-04	ISRG	271.42	272.91	270.12	271.7	493,389
2011-01-04	ISSC	5.94	5.96	5.62	5.72	19,325
2011-01-04	IT	33.62	33.72	33.25	33.34	253,203
2011-01-04	ITA	59.58	59.59	58.93	59.28	14,776
2011-01-04	ITB	13.48	13.49	13.11	13.18	1,409,541
2011-01-04	ITCB	93.32	93.32	86.16	86.83	19,148
2011-01-04	ITGR	24.6	24.6	23.47	23.84	159,999
2011-01-04	ITI	1.75	1.75	1.71	1.71	83,134
2011-01-04	ITIC	30.63	30.63	30.63	30.63	100
2011-01-04	ITM	20.92	21.03	20.91	21.03	107,763
2011-01-04	ITOT	57.97	57.97	57.5	57.71	10,222
2011-01-04	ITP	6.17	6.26	6	6.02	253,136
2011-01-04	ITRI	55.28	55.28	53.9	55.07	665,470
2011-01-04	ITRN	18.03	18.14	17.92	17.92	36,885
2011-01-04	ITUB	24.53	24.6	24.07	24.39	7,219,616
2011-01-04	ITW	54.47	54.48	53.47	54.06	3,465,148
2011-01-04	IUSG	47.51	47.51	46.93	47.14	41,136
2011-01-04	IUSV	86.44	86.44	85.69	86.28	21,937
2011-01-04	IVAC	14.75	14.75	14.3	14.51	89,381
2011-01-04	IVC	30.74	30.74	28.9	29.29	392,833
2011-01-04	IVE	60.43	60.5	60.01	60.44	2,482,283
2011-01-04	IVOG	62.39	62.39	61.01	61.42	11,660
2011-01-04	IVOO	61	61	59.95	60.2	17,439

Subsets and Splits

No community queries yet

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