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	EBR	14.32	14.52	14.28	14.4	951,374
2011-01-05	EBR.B	17.29	17.48	17.23	17.32	182,032
2011-01-05	EBS	23.51	24	23.46	23.98	173,682
2011-01-05	EBTC	13.36	13.5	13.45	13.45	2,400
2011-01-05	EC	42.33	42.33	41.16	41.28	331,437
2011-01-05	ECF	7.31	7.43	7.31	7.43	18,882
2011-01-05	ECH	76.43	76.45	75.63	76.21	455,040
2011-01-05	ECHO	11.95	12.13	11.9	12.03	105,473
2011-01-05	ECL	49.66	50.13	49.47	49.86	1,738,649
2011-01-05	ECNS	56.51	56.95	56.51	56.87	3,778
2011-01-05	ECON	23.27	23.38	23.19	23.36	189,687
2011-01-05	ECPG	23.52	24.38	23.5	24.29	88,190
2011-01-05	ED	49.68	49.73	49.26	49.37	1,428,694
2011-01-05	EDAP	4.86	5.03	4.73	5	264,039
2011-01-05	EDC	41.83	42.79	41.72	42.45	1,303,752
2011-01-05	EDD	16.52	16.52	16.25	16.41	220,859
2011-01-05	EDF	25.01	25.01	25	25	27,610
2011-01-05	EDN	13.18	13.18	12.72	12.75	12,901
2011-01-05	EDSA	1.41	1.41	1.29	1.38	67,600
2011-01-05	EDU	104.5	105.15	104.29	104.71	307,271
2011-01-05	EDUC	6.71	6.91	6.71	6.87	2,200
2011-01-05	EDV	80.5	80.5	78.3	78.62	16,995
2011-01-05	EDZ	19.98	19.98	19.47	19.63	751,592
2011-01-05	EEA	7.69	7.69	7.54	7.6	10,447
2011-01-05	EEFT	17.91	18.1	17.87	18.09	271,568
2011-01-05	EEH	9.23	9.64	9.11	9.38	6,375
2011-01-05	EEM	47.9	48.3	47.88	48.2	47,527,008
2011-01-05	EES	52.12	52.56	51.8	52.55	15,121
2011-01-05	EET	110.65	112.34	109.94	112.13	4,302
2011-01-05	EEV	31.37	31.37	30.82	31.01	186,801
2011-01-05	EFA	57.66	58.27	57.65	58.27	13,008,800
2011-01-05	EFG	60.31	60.92	60.31	60.91	71,630
2011-01-05	EFO	83.56	85.01	83.47	85.01	2,465
2011-01-05	EFOI	1.06	1.06	0.96	0.98	62,539
2011-01-05	EFR	16.16	16.25	15.95	16.19	222,906
2011-01-05	EFSC	10.76	11.13	10.66	11.09	33,622
2011-01-05	EFT	16.11	16.14	15.98	16.11	93,145
2011-01-05	EFU	27.2	27.2	26.68	26.69	17,700
2011-01-05	EFV	50.37	50.99	50.37	50.95	98,322
2011-01-05	EFX	35.7	36.19	35.55	36.19	325,448
2011-01-05	EFZ	50.44	50.45	50.05	50.06	60,691
2011-01-05	EGAN	1.3	1.4	1.3	1.34	4,800
2011-01-05	EGBN	14.52	14.68	14.47	14.65	51,688
2011-01-05	EGF	15.56	15.62	15.54	15.54	30,130
2011-01-05	EGHT	2.65	2.77	2.55	2.73	806,538
2011-01-05	EGO	17.63	17.78	17.32	17.64	3,043,084
2011-01-05	EGOV	9.59	9.9	9.57	9.9	187,990
2011-01-05	EGP	41.85	41.96	41.37	41.9	211,820
2011-01-05	EGPT	20.45	20.63	20.36	20.63	31,793
2011-01-05	EGY	7.37	7.38	7.2	7.22	192,126
2011-01-05	EHC	21.01	21.16	20.99	21.1	596,140
2011-01-05	EHI	13.02	13.02	12.81	12.83	81,033
2011-01-05	EHTH	13.16	13.2	12.29	12.87	2,510,942
2011-01-05	EIDO	29.79	30.04	29.65	30	253,081
2011-01-05	EIG	17.45	17.61	17.41	17.57	145,797
2011-01-05	EIM	11.42	11.47	11.37	11.45	176,350
2011-01-05	EIRL	20.47	20.47	19.99	20.34	7,107
2011-01-05	EIS	60.84	61.17	60.67	60.97	33,126
2011-01-05	EIX	38.79	38.94	38.39	38.42	2,786,859
2011-01-05	EL	82.31	83.16	81.76	82.61	1,757,651
2011-01-05	ELA	4.45	4.5	4.3	4.5	23,250
2011-01-05	ELD	51.99	52.03	51.86	52.01	181,788
2011-01-05	ELLO	0.69	0.69	0.69	0.69	6,300
2011-01-05	ELMD	3.23	3.23	3.23	3.23	100
2011-01-05	ELOX	0.31	0.31	0.29	0.3	524,776
2011-01-05	ELP	25.01	25.43	24.95	25.22	643,830
2011-01-05	ELS	55.68	56.48	55.65	56.1	176,520
2011-01-05	ELSE	4.47	4.47	4.47	4.47	800
2011-01-05	ELTK	1.36	1.4	1.33	1.35	15,741
2011-01-05	ELY	8.05	8.31	8.02	8.26	1,571,835
2011-01-05	EMAN	6.8	7.18	6.5	7.16	443,607
2011-01-05	EMB	108.18	108.2	107.57	107.57	186,892
2011-01-05	EMCF	16.38	16.38	16.38	16.38	950
2011-01-05	EMD	18.45	18.47	18.32	18.43	104,916
2011-01-05	EME	28.62	28.7	28.38	28.64	532,030
2011-01-05	EMF	23.81	24.25	23.76	24.24	83,552
2011-01-05	EMIF	34.84	35.1	34.81	35.03	28,400
2011-01-05	EMKR	1.15	1.2	1.14	1.17	851,166
2011-01-05	EML	17.61	17.61	17.44	17.44	600
2011-01-05	EMLC	26.62	26.62	26.48	26.54	65,719
2011-01-05	EMN	86.57	87.67	85.37	87.49	1,463,349
2011-01-05	EMR	56.17	57.27	56.17	57.2	4,289,658
2011-01-05	EMX	2.89	2.96	2.87	2.88	38,800
2011-01-05	ENB	55.83	56.18	55.41	55.44	285,212
2011-01-05	ENDP	35.94	36.24	35.85	35.92	1,390,210
2011-01-05	ENG	3.55	3.7	3.54	3.68	83,612
2011-01-05	ENIA	22.41	22.41	22.23	22.32	565,756
2011-01-05	ENS	32.05	32.14	31.88	32.01	256,897
2011-01-05	ENSG	24.33	24.6	24.2	24.57	91,362
2011-01-05	ENSV	0.41	0.53	0.41	0.53	11,000
2011-01-05	ENTG	7.41	7.43	7.12	7.28	2,155,197
2011-01-05	ENV	16.2	17.23	16.2	16.49	99,429
2011-01-05	ENVB	0.03	0.03	0.03	0.03	311
2011-01-05	ENX	12.04	12.04	11.96	11.96	14,946
2011-01-05	ENZ	5.65	5.73	5.53	5.72	92,276
2011-01-05	ENZL	28.85	29.09	28.85	29	177,549
2011-01-05	EOD	9.76	9.8	9.64	9.7	265,067
2011-01-05	EOG	91.26	92.99	90.84	92.33	1,736,227
2011-01-05	EOI	12.69	12.74	12.61	12.73	117,364
2011-01-05	EOS	12.16	12.3	12.16	12.3	188,535

Subsets and Splits

No community queries yet

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