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
2011-01-05	AIM	0.55	0.57	0.53	0.54	1,262,030
2011-01-05	AIMC	20.68	21	20.68	20.85	151,105
2011-01-05	AIN	23.6	23.69	23.31	23.62	240,311
2011-01-05	AINV	11.43	11.55	11.3	11.55	1,044,608
2011-01-05	AIR	27.74	28.02	27.6	27.95	291,820
2011-01-05	AIRT	9.98	9.98	9.86	9.98	2,651
2011-01-05	AIT	32.21	32.52	32.17	32.49	190,077
2011-01-05	AIV	25.53	25.93	25.53	25.66	1,071,957
2011-01-05	AIZ	38.15	38.52	38.12	38.43	1,183,645
2011-01-05	AJG	28.96	29.31	28.93	29.12	300,244
2011-01-05	AJRD	5.21	5.31	5.17	5.29	245,264
2011-01-05	AKAM	46.96	49.34	46.69	48.85	6,118,912
2011-01-05	AKO.A	23.75	23.75	23.44	23.75	1,800
2011-01-05	AKO.B	29.75	29.95	29.38	29.95	14,045
2011-01-05	AKR	18.36	18.54	18.21	18.3	312,648
2011-01-05	ALB	55.01	55.33	54.68	55.16	503,766
2011-01-05	ALBO	1.85	1.89	1.84	1.87	214,531
2011-01-05	ALCO	24.53	24.95	24.53	24.87	7,404
2011-01-05	ALE	37.36	37.37	37.13	37.37	75,925
2011-01-05	ALG	26.89	27.08	26.6	26.87	28,126
2011-01-05	ALGN	19.45	20.1	19.34	19.83	656,112
2011-01-05	ALGT	51.37	52.35	50.92	51.75	324,275
2011-01-05	ALIM	10.76	10.82	10.58	10.75	58,700
2011-01-05	ALJJ	0.3	0.3	0.29	0.3	1,400
2011-01-05	ALK	57.16	59.85	57.12	59.11	507,991
2011-01-05	ALKS	12.18	12.49	12.18	12.49	500,159
2011-01-05	ALL	31.73	32.08	31.7	31.86	4,190,444
2011-01-05	ALLT	10.78	11.3	10.75	11.18	147,008
2011-01-05	ALNY	10.15	10.49	10.03	10.45	252,348
2011-01-05	ALOT	7.69	7.65	7.48	7.57	2,713
2011-01-05	ALRS	26	26	26	26	500
2011-01-05	ALSK	10.82	10.99	10.82	10.98	358,127
2011-01-05	ALT	3.74	3.74	3.39	3.54	2,802,579
2011-01-05	ALV	79.59	82	79.15	81.67	889,559
2011-01-05	ALX	415.33	416.24	409.73	411.56	3,312
2011-01-05	ALXN	81.39	83.48	81.05	82.76	528,683
2011-01-05	AMAT	13.82	13.93	13.72	13.76	24,471,584
2011-01-05	AMBC	0.12	0.12	0.11	0.11	1,685,223
2011-01-05	AMBO	13.3	13.3	12.93	13	20,919
2011-01-05	AMD	8.74	8.95	8.72	8.91	19,461,197
2011-01-05	AME	38.86	39.57	38.86	39.31	537,897
2011-01-05	AMED	34.71	35.38	34.33	35.01	340,304
2011-01-05	AMEH	0.16	0.16	0.16	0.16	10,000
2011-01-05	AMG	98.78	99.65	98.78	99.25	315,565
2011-01-05	AMGN	56.46	57.16	56.4	56.73	4,551,982
2011-01-05	AMJ	36.34	36.44	36.22	36.39	510,397
2011-01-05	AMKR	7.27	7.37	7.2	7.36	1,266,390
2011-01-05	AMLP	16.09	16.09	16.03	16.05	679,098
2011-01-05	AMN	6.05	6.25	6.05	6.19	199,749
2011-01-05	AMNB	23.59	23.76	23.58	23.75	2,554
2011-01-05	AMOT	7.34	7.34	7.14	7.29	15,021
2011-01-05	AMOV	57.78	59	57.93	59	6,155
2011-01-05	AMP	58.74	59.96	58.58	59.89	1,867,192
2011-01-05	AMPE	2.5	2.5	2.41	2.41	3,290
2011-01-05	AMRB	6.15	6.25	6.09	6.16	41,538
2011-01-05	AMRC	15.7	16	14.8	15.14	413,279
2011-01-05	AMRH	0.03	0.03	0.03	0.03	311
2011-01-05	AMRN	7.7	8.15	7.55	7.73	2,173,115
2011-01-05	AMRS	27.41	27.92	27.18	27.79	39,202
2011-01-05	AMS	2.87	2.87	2.82	2.82	3,690
2011-01-05	AMSC	28.5	29	28.15	28.91	851,521
2011-01-05	AMSF	17.75	18.4	17.56	18.4	290,067
2011-01-05	AMSWA	6.68	7	6.68	6.93	45,151
2011-01-05	AMTX	0.13	0.15	0.13	0.13	69,669
2011-01-05	AMWD	23.58	24.39	22.75	23.15	18,975
2011-01-05	AMX	57.99	59.09	57.71	58.88	1,875,605
2011-01-05	AMZN	184.1	187.45	184.07	187.42	3,418,779
2011-01-05	AN	27.89	28.47	27.88	28.19	1,092,611
2011-01-05	ANDE	37.41	38.25	37.35	38.08	259,611
2011-01-05	ANF	56.06	56.79	54.83	55.35	5,247,599
2011-01-05	ANGO	15.45	16.25	15.45	16.1	249,742
2011-01-05	ANH	6.86	6.93	6.85	6.93	1,459,205
2011-01-05	ANIK	6.81	6.81	6.68	6.68	39,741
2011-01-05	ANIP	1.67	1.71	1.65	1.68	1,287,372
2011-01-05	ANIX	0.18	0.2	0.17	0.19	119,730
2011-01-05	ANSS	52.36	53.39	52.05	53.2	340,242
2011-01-05	ANTE	7.34	7.43	7.25	7.41	127,200
2011-01-05	ANTM	58.11	58.54	57.98	58.48	2,508,345
2011-01-05	AOA	34.39	34.65	34.39	34.65	18,906
2011-01-05	AOD	6.08	6.09	6.03	6.09	1,354,089
2011-01-05	AOK	28.74	28.81	28.73	28.8	6,792
2011-01-05	AOM	29.91	30	29.9	29.99	13,823
2011-01-05	AOR	31.49	31.62	31.46	31.57	80,070
2011-01-05	AOS	37.83	38.95	37.83	38.89	445,181
2011-01-05	AOSL	13.29	13.7	13.1	13.68	93,922
2011-01-05	AP	27.41	27.52	27.24	27.34	42,342
2011-01-05	APA	121.5	125	120.37	124.91	3,059,732
2011-01-05	APCX	0.04	0.14	0	0	388,335,671
2011-01-05	APD	89.04	89.38	88.6	88.8	1,214,262
2011-01-05	APDN	0.08	0.08	0.07	0.08	747,831
2011-01-05	APEI	37.01	38.17	36.66	37.65	95,526
2011-01-05	APEN	0.85	0.85	0.82	0.85	36,706
2011-01-05	APH	52.23	52.4	51.69	51.93	1,223,614
2011-01-05	APOG	14.04	14.3	14	14.14	197,482
2011-01-05	APT	1.68	1.68	1.64	1.64	144,979
2011-01-05	APWC	6.75	6.75	6.5	6.5	4,350
2011-01-05	APYX	3.54	3.62	3.53	3.54	19,251
2011-01-05	AQN	4.93	4.94	4.93	4.94	11,300
2011-01-05	ARAY	6.82	6.98	6.77	6.9	222,186
2011-01-05	ARC	7.77	8	7.75	8	102,645

Subsets and Splits

No community queries yet

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