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	MORN	53.51	54.37	52.52	52.72	139,778
2011-01-04	MOV	16.24	16.25	14.67	15.63	493,106
2011-01-04	MPA	13.55	13.64	13.54	13.61	17,167
2011-01-04	MPAA	13.07	13.41	12.5	13.05	80,472
2011-01-04	MPV	14.04	14.06	13.77	13.77	3,638
2011-01-04	MPW	10.92	10.98	10.65	10.67	1,097,572
2011-01-04	MPWR	16.6	16.6	15.32	15.77	1,229,667
2011-01-04	MPX	6.84	6.84	6.64	6.66	31,811
2011-01-04	MQT	11.26	11.36	11.11	11.2	128,417
2011-01-04	MQY	13.63	13.73	13.53	13.55	50,550
2011-01-04	MRCY	18.93	18.93	18.2	18.27	115,287
2011-01-04	MRK	36.24	36.4	35.85	36.35	13,927,331
2011-01-04	MRKR	0.2	0.2	0.18	0.18	43,569
2011-01-04	MRLN	13.05	13.05	12.76	12.76	16,161
2011-01-04	MRO	37.8	37.86	36.98	37.38	4,904,026
2011-01-04	MRTN	21.97	22.05	21.26	21.41	62,699
2011-01-04	MRVL	18.56	18.73	17.95	18.12	29,106,341
2011-01-04	MS	28.46	28.5	28	28.47	12,860,595
2011-01-04	MSB	40.33	40.94	38.4	39.36	452,692
2011-01-04	MSD	10.64	10.64	10.47	10.62	79,746
2011-01-04	MSEX	18.58	18.58	18.05	18.25	53,065
2011-01-04	MSFT	27.92	28.17	27.85	28.09	54,409,555
2011-01-04	MSGN	25.56	25.63	24.37	24.76	349,798
2011-01-04	MSI	37.3	39.99	37.12	39.77	12,828,498
2011-01-04	MSM	65.65	65.98	63.68	64.24	499,047
2011-01-04	MSN	2.03	2.05	1.97	2	58,283
2011-01-04	MSTR	88.9	89.92	88.3	89	105,481
2011-01-04	MT	38.09	38.2	37.34	37.74	5,606,798
2011-01-04	MTB	88.43	89.33	86.45	87	829,860
2011-01-04	MTD	151.88	152.86	148.24	151.56	159,184
2011-01-04	MTEM	1.79	1.9	1.6	1.82	919,972
2011-01-04	MTEX	1.83	1.83	1.8	1.82	70,718
2011-01-04	MTG	10.9	11.2	10.4	10.93	5,744,712
2011-01-04	MTH	22.98	22.98	22.21	22.56	273,281
2011-01-04	MTL	31.23	32.84	31.22	32.75	6,934,442
2011-01-04	MTN	52.59	52.84	51.3	51.96	169,474
2011-01-04	MTOR	20.67	20.85	19.98	20.62	2,791,537
2011-01-04	MTR	50.52	50.52	48.98	49.35	3,264
2011-01-04	MTRN	38.57	38.87	37.01	37.45	150,650
2011-01-04	MTRX	12.33	12.35	11.85	12.05	153,342
2011-01-04	MTSC	38.47	38.47	36.63	37.31	33,200
2011-01-04	MTT	19.84	20.18	19.74	19.75	49,721
2011-01-04	MTW	13.54	13.56	13.09	13.3	2,250,034
2011-01-04	MTX	66.48	66.61	64.29	65.33	66,225
2011-01-04	MTZ	14.52	14.61	14.18	14.37	546,495
2011-01-04	MU	8.38	8.58	8.36	8.44	44,646,546
2011-01-04	MUA	11.65	11.81	11.65	11.76	64,483
2011-01-04	MUB	99.61	99.9	99.31	99.86	228,381
2011-01-04	MUC	13.05	13.16	13.02	13.1	59,947
2011-01-04	MUE	11.92	12.05	11.91	12.03	68,445
2011-01-04	MUFG	5.43	5.44	5.41	5.43	1,361,245
2011-01-04	MUH	13.65	13.69	13.58	13.58	25,382
2011-01-04	MUI	13.67	13.74	13.59	13.68	200,002
2011-01-04	MUJ	13.5	13.54	13.38	13.43	43,258
2011-01-04	MUNI	50.28	50.4	50.28	50.4	15,874
2011-01-04	MUR	76.54	76.74	73.84	74.92	1,919,219
2011-01-04	MUS	11.92	12.05	11.92	12.03	29,650
2011-01-04	MUX	8	8.03	7.17	7.65	3,139,907
2011-01-04	MVC	14.81	14.87	14.45	14.65	70,159
2011-01-04	MVF	9.28	9.32	9.2	9.24	69,197
2011-01-04	MVIS	2.02	2.18	2.01	2.15	4,111,777
2011-01-04	MVO	40.34	40.34	39.16	39.77	143,991
2011-01-04	MVT	13.89	14	13.83	13.91	41,385
2011-01-04	MVV	65.41	65.51	62.78	63.69	333,706
2011-01-04	MWA	4.29	4.56	4.21	4.32	2,469,619
2011-01-04	MXC	7.92	8.1	7.76	7.93	5,836
2011-01-04	MXE	11.63	11.63	11.52	11.58	1,707
2011-01-04	MXF	28.8	28.95	28.47	28.76	20,047
2011-01-04	MXI	74	74	72.17	73.13	61,642
2011-01-04	MXIM	23.6	23.82	23.48	23.58	2,301,762
2011-01-04	MYC	13.22	13.26	13.15	13.15	35,026
2011-01-04	MYD	13.25	13.35	13.22	13.27	111,598
2011-01-04	MYE	10.01	10.04	9.6	9.92	153,952
2011-01-04	MYF	12.77	12.85	12.74	12.8	24,949
2011-01-04	MYGN	22.12	22.19	20.8	21.73	1,867,110
2011-01-04	MYI	12.34	12.48	12.3	12.4	186,110
2011-01-04	MYJ	13.65	13.7	13.64	13.68	25,472
2011-01-04	MYN	12.36	12.41	12.25	12.3	63,951
2011-01-04	MYRG	20.79	20.79	19.72	20.24	256,555
2011-01-04	MYY	32.78	33.32	32.65	33.1	113,842
2011-01-04	MZA	12.48	13.15	12.48	12.98	17,898
2011-01-04	MZZ	11.53	11.98	11.53	11.84	111,731
2011-01-04	NAC	12.23	12.26	12.18	12.19	45,510
2011-01-04	NAD	12.88	12.91	12.81	12.83	87,781
2011-01-04	NAII	5.68	5.71	5.64	5.66	7,823
2011-01-04	NAK	14.55	14.62	14.1	14.42	886,534
2011-01-04	NAN	13.01	13.02	12.97	12.97	15,434
2011-01-04	NAT	26.31	26.4	26.05	26.06	412,500
2011-01-04	NATH	16.67	16.72	16.09	16.51	18,390
2011-01-04	NATI	38.42	38.42	37.57	37.89	142,687
2011-01-04	NATR	8.91	8.91	8.55	8.73	7,915
2011-01-04	NAV	57.5	57.52	55.81	56.49	1,607,361
2011-01-04	NAVB	2.19	2.19	2.03	2.1	220,632
2011-01-04	NAZ	12.71	12.75	12.48	12.66	17,103
2011-01-04	NBB	18.7	18.8	18.5	18.56	83,407
2011-01-04	NBH	13.82	13.89	13.6	13.64	43,840
2011-01-04	NBIX	7.72	7.73	7.18	7.21	761,480
2011-01-04	NBO	13.5	13.5	13.42	13.46	2,496
2011-01-04	NBR	23.41	23.45	22.43	22.72	4,790,095
2011-01-04	NBSE	0.28	0.28	0.28	0.28	200

Subsets and Splits

No community queries yet

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