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	MDC	29.53	29.7	27.53	28.26	2,022,724
2011-01-04	MDCA	17.29	17.5	16.71	16.76	49,703
2011-01-04	MDGL	6.23	6.36	6.18	6.28	102,621
2011-01-04	MDLZ	31.61	31.75	31.36	31.6	11,578,237
2011-01-04	MDP	35.46	35.86	35.08	35.77	1,096,802
2011-01-04	MDRX	19.6	19.85	19.53	19.74	3,372,113
2011-01-04	MDT	37.38	37.38	36.92	37.1	8,351,849
2011-01-04	MDXG	1.35	1.38	1.25	1.35	14,170
2011-01-04	MDY	167.22	167.44	163.89	165.05	6,145,689
2011-01-04	MDYG	76.19	76.19	74.5	74.88	3,924
2011-01-04	MDYV	54.79	54.79	53.97	53.97	1,175
2011-01-04	MED	29.92	29.95	28.62	29.09	264,687
2011-01-04	MEDS	0.01	0.01	0.01	0.01	73,300
2011-01-04	MEI	13.58	13.58	12.81	13.04	177,471
2011-01-04	MEIP	1.05	1.08	1.01	1.05	3,483
2011-01-04	MELI	70.44	71.33	68.98	70.64	732,764
2011-01-04	MEN	10.4	10.4	10.3	10.31	53,089
2011-01-04	MEOH	30.2	30.74	29.86	30.49	416,464
2011-01-04	MERC	7.84	7.91	7.61	7.71	211,110
2011-01-04	MESO	23.02	23.25	23.02	23.25	1,312
2011-01-04	MET	46.24	46.37	45.44	45.83	5,224,960
2011-01-04	MFA	8.09	8.1	7.89	7.89	6,545,403
2011-01-04	MFC	17.56	17.6	17.17	17.31	2,032,712
2011-01-04	MFD	14.62	14.62	14.44	14.47	25,619
2011-01-04	MFG	3.81	3.87	3.81	3.85	2,477,409
2011-01-04	MFIN	8.51	8.51	8.1	8.15	74,505
2011-01-04	MFL	12.78	12.84	12.58	12.6	129,065
2011-01-04	MFM	6.37	6.59	6.37	6.59	156,173
2011-01-04	MFNC	4.67	4.68	4.67	4.68	375
2011-01-04	MFT	12.24	12.25	12.21	12.24	25,621
2011-01-04	MFV	7.47	7.55	7.45	7.55	16,718
2011-01-04	MG	13.71	13.71	13.3	13.4	64,397
2011-01-04	MGA	54.6	56	53.52	55.99	3,075,622
2011-01-04	MGC	43.61	43.61	43.12	43.34	44,340
2011-01-04	MGEE	43.4	43.4	42.5	42.74	69,408
2011-01-04	MGF	6.87	6.87	6.74	6.77	69,864
2011-01-04	MGI	2.87	2.93	2.8	2.83	198,845
2011-01-04	MGIC	6.63	6.88	6.58	6.87	868,906
2011-01-04	MGK	47.98	47.98	47.38	47.64	53,832
2011-01-04	MGLN	47.99	48.01	47.27	47.32	282,499
2011-01-04	MGM	15.51	15.63	15.29	15.34	26,124,805
2011-01-04	MGPI	11.13	11.14	10.52	10.54	67,020
2011-01-04	MGRC	26.93	26.93	25.4	25.42	142,377
2011-01-04	MGU	17.46	17.52	17.29	17.45	65,625
2011-01-04	MGV	39.34	39.34	39.01	39.27	876,725
2011-01-04	MGYR	4.03	4.04	4	4.02	2,060
2011-01-04	MHD	15	15.07	14.92	15.02	47,352
2011-01-04	MHE	13.2	13.25	13.15	13.21	2,614
2011-01-04	MHF	7.11	7.2	7.11	7.15	41,761
2011-01-04	MHI	13.48	13.5	13.45	13.47	52,748
2011-01-04	MHK	57.94	58.34	56.52	57.13	421,789
2011-01-04	MHLD	8.06	8.09	7.92	8.01	184,919
2011-01-04	MHN	13.38	13.47	13.35	13.38	63,783
2011-01-04	MHO	16	16	15.2	15.43	157,043
2011-01-04	MIDD	87.36	87.82	85.3	86.9	137,507
2011-01-04	MIDU	49.69	49.69	47.08	48.03	111,380
2011-01-04	MIN	6.45	6.46	6.36	6.4	262,036
2011-01-04	MIND	11.92	11.92	11.62	11.77	33,756
2011-01-04	MINT	100.72	100.77	100.68	100.73	110,607
2011-01-04	MITK	6	6.05	5.82	5.95	125,004
2011-01-04	MIY	13.27	13.32	13.27	13.3	28,141
2011-01-04	MKC	46.57	46.61	45.94	46.08	525,943
2011-01-04	MKL	391.92	391.92	387.5	390.08	37,124
2011-01-04	MKSI	25.29	25.47	24.39	24.49	522,965
2011-01-04	MKTX	20.59	20.67	19.76	19.78	73,470
2011-01-04	MLAB	30.13	30.5	30.5	30.5	160
2011-01-04	MLCO	6.8	6.87	6.6	6.78	5,890,165
2011-01-04	MLHR	25.99	26.01	24.93	26.01	693,594
2011-01-04	MLI	33.07	33.07	31.79	32.35	149,052
2011-01-04	MLKN	25.99	26.01	24.93	26.01	693,594
2011-01-04	MLM	90.41	90.41	85.95	86.98	989,633
2011-01-04	MLN	17.22	17.26	17.15	17.18	56,440
2011-01-04	MLP	5.02	5.02	4.8	4.84	13,273
2011-01-04	MLR	14.61	14.76	14.44	14.6	79,654
2011-01-04	MLSS	0.86	1	0.86	1	3,000
2011-01-04	MMAT	2.65	2.7	2.52	2.6	27,313
2011-01-04	MMC	27.51	27.75	27.32	27.73	4,292,401
2011-01-04	MMLP	40.29	40.86	39.53	40.32	49,512
2011-01-04	MMM	87	87.28	86.28	86.67	2,644,054
2011-01-04	MMP	56.72	56.9	55.98	56.08	254,437
2011-01-04	MMS	66.64	66.68	64.58	65.11	77,453
2011-01-04	MMSI	16.07	16.07	15.32	15.46	103,390
2011-01-04	MMT	6.93	6.93	6.84	6.92	138,819
2011-01-04	MMU	11.95	11.99	11.8	11.96	160,328
2011-01-04	MMYT	27.01	27.7	27	27.54	114,099
2011-01-04	MNA	24.9	25.04	24.75	25.04	94,966
2011-01-04	MNDO	2.47	2.49	2.42	2.49	27,341
2011-01-04	MNKD	8.44	8.59	8.33	8.37	2,159,387
2011-01-04	MNOV	4.97	4.98	4.91	4.98	4,552
2011-01-04	MNP	13.19	13.24	13.16	13.17	6,109
2011-01-04	MNR	8.75	8.79	8.6	8.62	64,774
2011-01-04	MNRO	35.88	35.88	33.37	33.62	276,263
2011-01-04	MNTX	4.06	4.09	3.93	4.05	135,292
2011-01-04	MO	24.47	24.49	24.13	24.39	12,607,321
2011-01-04	MOD	17.26	17.59	16.59	16.61	1,093,605
2011-01-04	MOFG	15.43	15.43	15.12	15.16	3,784
2011-01-04	MOG.A	40.8	41.6	40.5	41.59	348,307
2011-01-04	MOG.B	40.88	41.25	40.88	41.2	354
2011-01-04	MOH	28.07	28.15	27.46	27.54	191,883
2011-01-04	MOO	54.17	54.17	53.07	53.54	649,092

Subsets and Splits

No community queries yet

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