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	QLD	84.59	84.66	82.77	83.78	4,411,559
2011-01-04	QNST	19.32	19.56	18.92	19.5	131,453
2011-01-04	QQEW	24.14	24.08	23.83	23.92	32,073
2011-01-04	QQQ	55.51	55.55	54.92	55.27	43,851,454
2011-01-04	QQQX	14.4	14.47	14.32	14.32	97,416
2011-01-04	QQXT	21.43	21.45	21.16	21.24	35,513
2011-01-04	QRHC	0.37	0.45	0.35	0.45	20,000
2011-01-04	QRTEA	15.88	16.06	15.6	15.83	1,986,304
2011-01-04	QRTEB	15.65	15.98	15.65	15.67	600
2011-01-04	QTEC	26.15	26.18	25.75	25.96	282,180
2011-01-04	QUAD	42.7	42.7	41.75	41.75	6,762
2011-01-04	QUIK	6.52	6.54	6.15	6.31	549,608
2011-01-04	QUMU	15.6	15.6	14.76	14.78	34,173
2011-01-04	R	52.67	52.72	51.21	51.95	573,415
2011-01-04	RAD	0.92	0.93	0.89	0.92	5,800,904
2011-01-04	RADA	2.3	2.3	2.24	2.25	13,599
2011-01-04	RAIL	29.68	29.75	29.5	29.56	118,156
2011-01-04	RALS	41.8	41.96	41.8	41.95	1,925
2011-01-04	RAND	3.08	3.08	3.08	3.08	500
2011-01-04	RAVE	1.94	1.97	1.9	1.9	1,699
2011-01-04	RAVN	48.42	48.49	46.75	47.12	58,762
2011-01-04	RBA	23.12	23.51	23.08	23.42	431,459
2011-01-04	RBC	68.39	69.13	68.19	68.28	457,031
2011-01-04	RBCAA	23.99	24.02	22.83	22.95	35,221
2011-01-04	RBCN	21.7	22	21.1	21.6	408,816
2011-01-04	RCG	1.95	1.97	1.94	1.94	4,000
2011-01-04	RCI	34.78	34.8	34.14	34.42	565,270
2011-01-04	RCII	32.71	32.71	30.85	31.36	761,905
2011-01-04	RCKY	10.23	10.25	10.1	10.25	38,490
2011-01-04	RCL	48.53	48.95	47.6	48.39	2,341,436
2011-01-04	RCM	16.45	16.45	16.27	16.41	326,301
2011-01-04	RCMT	4.59	4.69	4.5	4.59	110,755
2011-01-04	RCON	4.59	4.62	4.55	4.55	10,322
2011-01-04	RCS	10.44	10.45	10.31	10.38	208,027
2011-01-04	RDCM	11.43	11.5	11.21	11.24	37,882
2011-01-04	RDI	4.91	4.91	4.75	4.9	47,249
2011-01-04	RDN	8.74	8.92	8.41	8.68	6,882,165
2011-01-04	RDNT	2.99	3	2.9	2.91	101,379
2011-01-04	RDOG	36.57	36.57	35.72	35.89	16,383
2011-01-04	RDS.A	67.91	67.97	67.16	67.46	2,007,494
2011-01-04	RDS.B	67.97	67.97	67.4	67.76	1,046,663
2011-01-04	RDWR	37.33	37.62	36.53	36.9	440,013
2011-01-04	RDY	37.36	37.79	37.06	37.42	274,182
2011-01-04	RE	85.41	85.78	83.79	84.03	456,302
2011-01-04	REED	2.07	2.07	2	2.04	20,876
2011-01-04	REFR	5.9	6.76	5.76	6.66	263,457
2011-01-04	REG	43.2	43.28	41.66	41.93	799,411
2011-01-04	REGN	33.74	33.82	33.12	33.26	305,574
2011-01-04	REK	39.1	39.98	39.1	39.98	1,533
2011-01-04	RELL	12.04	12.07	11.81	12.01	249,248
2011-01-04	RELV	1.9	1.97	1.85	1.92	3,890
2011-01-04	RELX	33.91	33.98	33.52	33.63	58,904
2011-01-04	REM	15.7	15.7	15.4	15.43	196,737
2011-01-04	REMX	26.14	27.19	24.55	25.03	1,870,514
2011-01-04	REPX	0.67	0.67	0.63	0.66	294,990
2011-01-04	RES	18.72	18.72	17.57	18.11	1,925,485
2011-01-04	RESP	45	45.05	44.71	44.71	11,973
2011-01-04	REV	10.34	10.53	9.98	10.06	231,847
2011-01-04	REW	15.04	15.29	15.02	15.08	25,933
2011-01-04	REX	15.46	15.83	15.05	15.57	42,767
2011-01-04	REZ	40.05	40.15	39.18	39.3	15,797
2011-01-04	RF	7.12	7.14	6.93	7.03	15,605,674
2011-01-04	RFI	15.25	15.25	14.21	14.34	54,043
2011-01-04	RFIL	7.02	7.02	6.85	6.85	2,303
2011-01-04	RFP	23.85	23.85	22.94	23.29	157,025
2011-01-04	RGA	55.4	55.62	54.81	55.51	657,182
2011-01-04	RGCO	31.8	32.46	31.49	31.49	1,630
2011-01-04	RGEN	4.47	4.48	4.28	4.4	98,104
2011-01-04	RGLD	53.94	54.13	50.57	52.25	1,016,042
2011-01-04	RGP	18.64	18.79	18.14	18.54	385,568
2011-01-04	RGR	15.15	15.2	14.87	15.11	146,597
2011-01-04	RGS	16.98	16.98	16.25	16.52	793,924
2011-01-04	RHI	30.95	30.95	30.21	30.45	975,007
2011-01-04	RHP	36.64	36.69	35.15	35.83	699,778
2011-01-04	RIBT	0.17	0.18	0.16	0.18	217,750
2011-01-04	RICK	8	8.08	7.99	8.02	44,919
2011-01-04	RIG	70.26	70.53	69.44	69.65	5,710,371
2011-01-04	RIGL	7.71	7.8	7.5	7.62	144,797
2011-01-04	RILY	0.53	0.53	0.53	0.53	4,600
2011-01-04	RIO	72.11	72.13	69.91	71.08	1,970,287
2011-01-04	RIOT	0.63	0.63	0.57	0.59	64,778
2011-01-04	RJA	10.71	10.71	10.5	10.57	661,073
2011-01-04	RJF	33	33.22	32.19	32.43	507,917
2011-01-04	RJI	9.26	9.26	9.06	9.13	1,308,090
2011-01-04	RJN	6.53	6.53	6.34	6.41	378,247
2011-01-04	RJZ	12.74	12.74	12.04	12.14	152,660
2011-01-04	RL	113.49	114.54	108.17	108.36	2,163,703
2011-01-04	RLGT	1.11	1.14	1.11	1.13	12,486
2011-01-04	RLH	8.01	8.02	7.8	7.86	71,550
2011-01-04	RLI	53.18	53.18	52.2	52.45	119,863
2011-01-04	RMBS	20.5	20.59	20.19	20.46	748,451
2011-01-04	RMD	35.17	35.36	34.85	35.28	806,829
2011-01-04	RMRM	18.59	18.59	18.59	18.59	471
2011-01-04	RMT	9.98	9.98	9.75	9.88	151,471
2011-01-04	RMTI	7.89	8	7.74	7.99	27,463
2011-01-04	RNET	14.5	14.72	13.99	14.25	13,612
2011-01-04	RNP	14.4	14.4	14.22	14.39	152,918
2011-01-04	RNR	64.26	64.35	63.27	63.35	481,216
2011-01-04	RNST	17.47	17.48	16.86	16.91	60,336
2011-01-04	RNWK	4.2	4.22	4.07	4.13	467,862

Subsets and Splits

No community queries yet

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