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	IVR	21.83	21.87	21.5	21.54	1,075,811
2011-01-04	IVV	127.81	127.86	126.68	127.44	6,057,959
2011-01-04	IVW	66.44	66.44	65.65	65.98	1,193,111
2011-01-04	IVZ	24.39	24.54	24.13	24.41	5,388,277
2011-01-04	IWB	70.77	70.92	70.05	70.46	1,320,748
2011-01-04	IWC	51.26	51.39	49.7	50.2	320,530
2011-01-04	IWD	65.79	65.8	65.2	65.69	5,350,020
2011-01-04	IWF	57.86	57.95	57.27	57.55	5,404,991
2011-01-04	IWL	29.19	29.2	29.14	29.2	556
2011-01-04	IWM	79.84	79.9	77.57	78.42	77,510,581
2011-01-04	IWN	72.48	72.71	70.59	71.26	2,844,836
2011-01-04	IWO	89.25	89.25	86.57	87.59	3,275,578
2011-01-04	IWP	57.46	57.47	56.42	56.77	1,208,703
2011-01-04	IWR	102.97	103.19	101.41	102.08	443,395
2011-01-04	IWS	45.66	45.7	44.97	45.24	644,190
2011-01-04	IWV	75.9	75.95	75.08	75.55	792,812
2011-01-04	IWX	28.31	28.38	28.19	28.38	28,383
2011-01-04	IWY	30.18	30.19	30.04	30.14	20,289
2011-01-04	IX	49.93	50	49.66	49.96	8,504
2011-01-04	IXC	39.73	39.79	39	39.34	335,924
2011-01-04	IXG	46.93	47.1	46.5	46.67	30,686
2011-01-04	IXJ	52.45	52.45	52.1	52.32	47,829
2011-01-04	IXN	62.49	62.49	61.67	62.1	179,035
2011-01-04	IXP	58.8	59	58.52	58.91	74,282
2011-01-04	IYC	68.55	68.55	67.76	68.04	32,937
2011-01-04	IYE	39.47	39.5	38.69	39.02	373,634
2011-01-04	IYF	58.79	58.81	57.96	58.38	701,486
2011-01-04	IYG	59.18	59.18	58.32	58.82	126,108
2011-01-04	IYH	66.18	66.2	65.93	66.19	106,919
2011-01-04	IYJ	66.14	66.14	65.17	65.73	59,408
2011-01-04	IYK	64.93	65.02	64.35	64.52	30,751
2011-01-04	IYM	78.49	78.61	76.49	77.65	746,040
2011-01-04	IYR	57	57.08	55.56	55.82	11,275,056
2011-01-04	IYT	93.81	93.89	92.04	92.76	343,677
2011-01-04	IYW	65.46	65.46	64.8	65.28	514,628
2011-01-04	IYY	64.31	64.31	63.58	63.96	23,555
2011-01-04	IYZ	23.71	23.85	23.63	23.72	538,195
2011-01-04	J	47	47.04	45.97	46.04	1,286,628
2011-01-04	JACK	21.62	21.62	20.9	20.95	423,651
2011-01-04	JAKK	18.89	18.96	18.47	18.8	274,200
2011-01-04	JAN	3.24	3.33	3.21	3.21	9,600
2011-01-04	JAZZ	20.17	20.23	19.19	19.43	367,351
2011-01-04	JBHT	41.82	41.82	40.63	41.26	1,362,103
2011-01-04	JBK	22.1	22.1	21.64	21.9	14,600
2011-01-04	JBL	20.84	20.89	20.52	20.8	5,191,783
2011-01-04	JBLU	6.97	7.02	6.76	6.86	4,459,228
2011-01-04	JBSS	12.33	12.33	12.1	12.1	51,703
2011-01-04	JBT	20.5	20.5	19.51	19.74	108,638
2011-01-04	JCE	13.16	13.2	13.08	13.14	66,254
2011-01-04	JCI	42.29	42.75	42.1	42.74	3,862,949
2011-01-04	JCS	13.95	14.06	13.82	13.84	5,386
2011-01-04	JCTCF	9.11	9.11	9.05	9.1	5,200
2011-01-04	JDD	10.95	10.95	10.78	10.78	77,885
2011-01-04	JEF	29.96	30.39	29.65	29.77	1,130,556
2011-01-04	JEQ	6.14	6.2	6.12	6.18	87,905
2011-01-04	JFR	11.94	11.96	11.83	11.93	110,888
2011-01-04	JHI	20.29	20.29	20.09	20.09	18,983
2011-01-04	JHS	15.12	15.12	14.72	14.72	33,993
2011-01-04	JHX	35.24	35.24	34.25	34.3	1,517
2011-01-04	JJSF	49.72	49.72	47.71	47.83	30,914
2011-01-04	JKD	71.52	71.52	70.97	71.29	10,224
2011-01-04	JKE	66.3	66.3	65.6	65.93	11,431
2011-01-04	JKF	60.38	60.53	60.17	60.53	7,545
2011-01-04	JKG	85.89	85.89	84.59	84.74	15,803
2011-01-04	JKH	97.36	97.36	95.79	96.3	4,688
2011-01-04	JKHY	29.75	29.75	29.1	29.3	408,628
2011-01-04	JKI	76.34	76.37	75.9	76.23	3,128
2011-01-04	JKJ	90.69	90.69	88.34	89.21	7,728
2011-01-04	JKK	86.15	86.15	83.97	84.74	40,523
2011-01-04	JKL	83.78	83.78	82.38	83.16	12,750
2011-01-04	JKS	20.71	20.77	19.85	20.53	323,014
2011-01-04	JLL	86.42	86.5	83.15	84.39	361,375
2011-01-04	JLS	25.75	25.75	25.25	25.26	34,248
2011-01-04	JMM	8.45	8.55	8.41	8.5	35,983
2011-01-04	JNJ	63.13	63.35	62.75	63.35	12,346,973
2011-01-04	JNK	39.96	40.02	39.85	39.99	3,602,195
2011-01-04	JNPR	37.51	37.51	36.8	37.16	2,937,196
2011-01-04	JOB	0.45	0.45	0.41	0.42	21,100
2011-01-04	JOBS	51.99	51.99	49.8	50.82	88,348
2011-01-04	JOE	22.27	22.36	21.71	22.08	1,049,632
2011-01-04	JOF	9.21	9.23	9.06	9.15	226,914
2011-01-04	JOUT	13.07	13.39	13.02	13.1	11,048
2011-01-04	JPC	8.41	8.44	8.36	8.36	144,074
2011-01-04	JPM	43.78	44.3	43.34	44.16	40,036,724
2011-01-04	JPS	7.94	7.96	7.87	7.91	400,855
2011-01-04	JPXN	47.86	47.86	47.56	47.74	3,453
2011-01-04	JQC	8.89	8.9	8.79	8.8	283,623
2011-01-04	JRJC	6.67	6.67	6.58	6.62	15,734
2011-01-04	JRO	12.42	12.42	12.29	12.32	146,051
2011-01-04	JRS	10.4	10.48	10.32	10.47	105,617
2011-01-04	JTA	11.27	11.3	11.2	11.25	47,212
2011-01-04	JTD	13.04	13.05	12.92	12.99	34,923
2011-01-04	JVA	3.81	4.08	3.81	3.84	37,743
2011-01-04	JW.A	45.94	46	45.04	45.66	98,117
2011-01-04	JW.B	45.39	45.74	45.19	45.74	500
2011-01-04	JWN	43.31	43.46	42.47	42.57	2,270,177
2011-01-04	JXI	45.46	45.48	45.24	45.47	23,203
2011-01-04	K	50.94	51.47	50.58	51.29	3,093,771
2011-01-04	KAI	24.04	24.16	22.63	23.28	34,238
2011-01-04	KALU	51.19	51.4	48.94	49.9	112,964

Subsets and Splits

No community queries yet

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