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	EWZS	30.04	30.04	29.74	29.96	19,388
2011-01-05	EXAS	6	6.17	5.92	6.14	433,486
2011-01-05	EXC	42.5	42.73	42.37	42.71	5,243,186
2011-01-05	EXD	17.18	17.33	16.97	17.25	73,106
2011-01-05	EXEL	7.75	8.06	7.65	7.96	1,799,961
2011-01-05	EXFO	7.12	7.34	7.12	7.3	27,426
2011-01-05	EXG	10.54	10.71	10.5	10.66	1,424,467
2011-01-05	EXI	53.88	54.25	53.75	54.1	21,221
2011-01-05	EXK	6.69	6.85	6.48	6.71	1,877,709
2011-01-05	EXLS	21.42	22.04	21.42	22	70,357
2011-01-05	EXN	1.22	1.26	1.2	1.24	65,716
2011-01-05	EXP	28.14	28.32	27.79	28.16	223,466
2011-01-05	EXPD	54.42	54.81	54.08	54.51	1,125,696
2011-01-05	EXPE	24.65	25.85	24.65	25.43	10,342,896
2011-01-05	EXPO	37.4	38.85	37	38.75	97,422
2011-01-05	EXPR	18.23	18.51	17.52	18.27	407,683
2011-01-05	EXR	17.63	17.98	17.59	17.75	711,399
2011-01-05	EXTR	3.18	3.22	3.12	3.2	156,212
2011-01-05	EYPT	5.01	5.08	5	5.06	69,154
2011-01-05	EZA	72.91	73.74	72.5	73.43	231,712
2011-01-05	EZJ	78.95	79	77.64	77.64	1,600
2011-01-05	EZM	54.02	54.3	53.82	54.3	20,882
2011-01-05	EZPW	27.32	28.08	27.24	27.96	272,846
2011-01-05	EZU	34.58	35.08	34.58	35.05	236,003
2011-01-05	F	17.31	18.09	17.22	17.89	112,377,964
2011-01-05	FAB	28.68	28.98	28.68	28.98	3,519
2011-01-05	FAD	30.25	30.41	30.25	30.41	2,030
2011-01-05	FAF	14.87	15.06	14.83	14.99	369,688
2011-01-05	FAM	16.95	16.95	16.76	16.78	39,090
2011-01-05	FAN	10.23	10.34	10.21	10.3	23,402
2011-01-05	FANH	17.36	17.8	17.16	17.8	667,929
2011-01-05	FARM	17.6	17.7	17.53	17.69	8,359
2011-01-05	FARO	32.31	33.19	31.37	33.05	133,458
2011-01-05	FAS	28.92	30.24	28.85	30.12	29,073,248
2011-01-05	FAST	59.6	60.9	59.49	60.08	817,599
2011-01-05	FAX	6.65	6.69	6.64	6.66	992,031
2011-01-05	FAZ	9.05	9.07	8.65	8.7	23,935,944
2011-01-05	FBC	1.69	1.79	1.69	1.79	7,416,725
2011-01-05	FBMS	8.37	9.78	8.12	9.78	5,678
2011-01-05	FBNC	15.95	16.41	15.75	16.36	35,381
2011-01-05	FBP	0.5	0.5	0.46	0.49	4,412,720
2011-01-05	FBSS	13	13.05	12.85	12.85	806
2011-01-05	FBT	39.06	39.51	39.03	39.43	48,156
2011-01-05	FC	8.62	8.77	8.33	8.68	66,320
2011-01-05	FCBC	15.15	15.28	14.9	14.95	53,911
2011-01-05	FCCO	5.42	5.48	5.38	5.48	1,656
2011-01-05	FCCY	8.85	8.85	8.85	8.85	500
2011-01-05	FCEL	2.1	2.12	2.05	2.09	1,978,582
2011-01-05	FCF	7.15	7.25	7.09	7.25	455,631
2011-01-05	FCFS	31.97	32.69	31	32.14	366,714
2011-01-05	FCG	19.5	19.72	19.44	19.67	261,480
2011-01-05	FCN	36.01	36.47	35.77	36.2	345,436
2011-01-05	FCNCA	190.69	193.52	191.2	192.9	6,545
2011-01-05	FCO	12.63	12.63	12.43	12.48	21,337
2011-01-05	FCRD	13.23	13.38	13.17	13.27	85,363
2011-01-05	FCT	13.86	14	13.72	13.98	173,478
2011-01-05	FCX	117.39	118.85	115.9	118.35	10,228,211
2011-01-05	FDD	13.76	13.8	13.75	13.8	1,454
2011-01-05	FDL	16.05	16.14	16.02	16.12	138,686
2011-01-05	FDM	22.2	22.55	22.02	22.55	96,686
2011-01-05	FDN	34.71	35.29	34.58	35.29	616,309
2011-01-05	FDP	24.82	25.15	24.82	24.9	115,745
2011-01-05	FDS	93.47	94.66	93.45	93.71	266,592
2011-01-05	FDX	92.52	94.27	92.37	93.87	2,352,177
2011-01-05	FE	37.77	38.12	37.66	38.02	2,783,779
2011-01-05	FEIM	7.11	7.11	6.8	6.86	7,494
2011-01-05	FELE	40.05	40.9	39.86	40.83	83,024
2011-01-05	FEN	27.03	27.14	26.86	27.13	60,056
2011-01-05	FENC	0.06	0.06	0.06	0.06	20,000
2011-01-05	FEO	22.33	22.52	22.29	22.37	25,005
2011-01-05	FEX	27.69	27.91	27.69	27.87	52,788
2011-01-05	FEZ	36.29	36.75	36.14	36.75	18,363
2011-01-05	FF	9.4	9.92	9.4	9.92	300
2011-01-05	FFA	12.46	12.7	12.37	12.67	93,793
2011-01-05	FFBC	18.28	18.5	18.12	18.48	239,512
2011-01-05	FFC	16.17	16.33	16.13	16.23	129,578
2011-01-05	FFG	29.26	29.93	29.25	29.78	76,707
2011-01-05	FFHL	3.34	3.46	3.3	3.45	17,977
2011-01-05	FFIC	14.22	14.45	14.02	14.42	62,854
2011-01-05	FFIN	51.74	52.2	51.32	52.03	51,531
2011-01-05	FFIV	131.8	137.3	131.8	137.29	2,300,103
2011-01-05	FFNW	4.04	4.19	4.04	4.17	16,418
2011-01-05	FFR	35.29	35.37	35.24	35.32	6,880
2011-01-05	FGB	7.77	7.84	7.73	7.81	28,045
2011-01-05	FGD	23.39	23.51	23.27	23.5	26,202
2011-01-05	FHI	26.01	26.73	26.01	26.7	1,298,898
2011-01-05	FHN	11.97	12.42	11.97	12.36	3,322,581
2011-01-05	FIBK	15.41	15.64	15.41	15.53	39,671
2011-01-05	FICO	23.01	23.14	22.86	23.04	177,540
2011-01-05	FIS	27.91	28.44	27.86	28.44	1,390,998
2011-01-05	FISI	18.74	19.95	18.74	19.75	54,954
2011-01-05	FISV	58.12	58.97	58.12	58.93	948,591
2011-01-05	FITB	14.67	15.06	14.67	14.96	13,878,369
2011-01-05	FIW	22.3	22.34	22.03	22.27	38,173
2011-01-05	FIX	12.99	13.15	12.87	13.14	67,973
2011-01-05	FIZZ	13.4	13.62	13.34	13.61	95,500
2011-01-05	FL	19.14	19.31	18.94	19.1	4,491,042
2011-01-05	FLC	17.01	17.09	16.5	17	98,254
2011-01-05	FLEX	7.92	7.97	7.77	7.89	6,472,587
2011-01-05	FLIC	28.68	28.87	28.55	28.78	7,229

Subsets and Splits

No community queries yet

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