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	IBND	32.5	32.83	32.41	32.78	2,065
2011-01-05	IBOC	20.12	20.69	20.12	20.64	135,782
2011-01-05	ICAD	1.4	1.42	1.38	1.41	143,603
2011-01-05	ICCC	3.18	3.25	3.18	3.25	500
2011-01-05	ICE	117.63	119.13	117.21	117.65	535,917
2011-01-05	ICF	65.75	66.25	65.45	66.09	540,632
2011-01-05	ICFI	25.55	25.84	25.25	25.74	75,749
2011-01-05	ICLN	15.9	16.03	15.82	15.97	27,723
2011-01-05	ICON	20.43	20.8	20.27	20.56	693,950
2011-01-05	ICUI	35.6	36.16	35.6	36.11	46,057
2011-01-05	IDA	37.3	37.37	37.13	37.24	165,265
2011-01-05	IDCC	45.98	46.07	45.12	45.59	1,217,978
2011-01-05	IDE	19.55	19.77	19.4	19.67	118,543
2011-01-05	IDEX	0.06	0.07	0.06	0.07	237,193
2011-01-05	IDHQ	17.55	17.69	17.55	17.69	6,228
2011-01-05	IDN	1.34	1.4	1.31	1.39	11,500
2011-01-05	IDRA	2.83	2.86	2.79	2.85	12,662
2011-01-05	IDT	25.55	26.16	25.49	26.1	210,903
2011-01-05	IDU	77.67	77.73	77.38	77.52	38,563
2011-01-05	IDV	33.15	33.41	33.01	33.38	90,955
2011-01-05	IDX	89.07	89.99	89.05	89.96	122,747
2011-01-05	IDXG	10.58	11.19	10.63	11.07	23,846
2011-01-05	IDXX	68.28	69.83	67.3	69.1	334,240
2011-01-05	IEC	7.93	9.16	7.93	9	312,710
2011-01-05	IEF	93.06	93.17	92.55	92.74	1,111,873
2011-01-05	IEI	114.24	114.3	113.96	114.14	66,308
2011-01-05	IEO	63.59	64.34	63.23	64.28	155,460
2011-01-05	IEP	35.5	36	35.42	36	32,440
2011-01-05	IESC	3.6	3.65	3.57	3.61	22,091
2011-01-05	IEUS	38.62	38.82	38.47	38.82	100,790
2011-01-05	IEV	38.93	39.3	38.86	39.27	162,147
2011-01-05	IEX	38.52	38.77	38.45	38.57	389,766
2011-01-05	IEZ	54.74	55.53	54.4	55.52	514,257
2011-01-05	IFF	55.26	55.96	55.19	55.86	546,673
2011-01-05	IFGL	31.61	31.8	31.56	31.73	49,848
2011-01-05	IFN	34.81	34.81	34.21	34.69	382,012
2011-01-05	IGA	13.49	13.51	13.36	13.45	55,239
2011-01-05	IGC	0.56	0.58	0.53	0.54	254,237
2011-01-05	IGD	10.89	10.97	10.85	10.88	305,593
2011-01-05	IGE	41.3	41.62	41	41.52	311,539
2011-01-05	IGF	34.87	35.05	34.76	34.95	71,090
2011-01-05	IGI	19.99	20.02	19.94	19.97	41,456
2011-01-05	IGIB	105	105.07	104.66	104.76	145,445
2011-01-05	IGLB	52.65	52.65	52.03	52.03	1,301
2011-01-05	IGM	61.18	61.8	61.18	61.78	53,324
2011-01-05	IGN	34.46	35.07	34.42	35.04	663,132
2011-01-05	IGOV	100.63	100.73	100.26	100.26	18,416
2011-01-05	IGR	7.84	7.84	7.76	7.81	252,697
2011-01-05	IGSB	104.17	104.38	104.09	104.24	1,078,957
2011-01-05	IGV	58.75	59.64	58.75	59.62	45,404
2011-01-05	IHC	8.34	8.35	8.32	8.35	589
2011-01-05	IHE	64.06	64.73	64.06	64.69	11,366
2011-01-05	IHF	54.68	55.16	54.68	55.1	65,831
2011-01-05	IHG	20.05	20.37	19.98	20.32	163,998
2011-01-05	IHI	59.12	59.33	58.95	59.29	109,963
2011-01-05	IHT	1.44	1.44	1.38	1.38	200
2011-01-05	IID	11.61	11.63	11.55	11.62	19,458
2011-01-05	IIF	25.87	25.99	25.7	25.94	94,562
2011-01-05	III	2.28	2.33	2.12	2.14	112,028
2011-01-05	IIIN	12.53	12.59	12.22	12.42	55,717
2011-01-05	IIM	13.49	13.51	13.46	13.51	28,944
2011-01-05	IIVI	45.49	47.59	44.9	47.12	107,688
2011-01-05	IJH	90.69	91.42	90.47	91.32	1,124,080
2011-01-05	IJJ	79.56	80.31	79.5	80.24	94,401
2011-01-05	IJK	100.81	101.47	100.44	101.33	262,860
2011-01-05	IJR	68.52	69.23	68.33	69.23	801,971
2011-01-05	IJS	71.83	72.62	71.73	72.62	107,905
2011-01-05	IJT	72.5	73.29	72.31	73.27	157,589
2011-01-05	ILCB	71.16	71.82	71.16	71.76	6,431
2011-01-05	ILCG	65.69	66.34	65.69	66.25	12,180
2011-01-05	ILCV	60.38	60.9	60.38	60.83	6,800
2011-01-05	ILF	53.85	54.33	53.78	54.19	827,475
2011-01-05	ILMN	63.89	66.1	63.69	66	1,200,364
2011-01-05	ILTB	51.66	51.66	51.08	51.08	975
2011-01-05	IMAX	27.5	28.72	27.11	28.12	1,738,854
2011-01-05	IMBI	5.46	5.85	5.35	5.73	500,959
2011-01-05	IMCB	84.65	85.34	84.65	85.34	9,503
2011-01-05	IMCG	96.15	97.14	96.15	97.01	3,191
2011-01-05	IMCV	76.08	76.78	76.08	76.74	1,167
2011-01-05	IMGN	9.46	9.63	9.34	9.63	426,490
2011-01-05	IMH	2.74	2.9	2.74	2.89	20,701
2011-01-05	IMKTA	18.8	18.98	18.38	18.68	26,035
2011-01-05	IMMR	6.21	6.35	6.2	6.34	62,218
2011-01-05	IMO	40.52	41.45	40.52	41.02	374,729
2011-01-05	INCY	16.53	16.53	16.12	16.37	2,553,842
2011-01-05	INDB	27.39	28.15	27.37	28	66,856
2011-01-05	INDL	49.12	49.88	49.12	49.49	8,078
2011-01-05	INDT	32.25	32.7	32.7	32.7	606
2011-01-05	INDY	30.87	31	30.73	30.91	68,501
2011-01-05	INFI	5.95	6.08	5.95	6.02	36,777
2011-01-05	INFN	10.26	10.64	10.2	10.64	731,448
2011-01-05	INFU	2.3	2.34	2.3	2.34	850
2011-01-05	INFY	77.21	77.85	76.29	77.38	980,112
2011-01-05	ING	9.76	9.95	9.67	9.95	3,478,692
2011-01-05	INO	1.22	1.33	1.22	1.33	2,248,197
2011-01-05	INOD	2.99	2.99	2.82	2.9	43,226
2011-01-05	INSI	17.67	17.71	17.58	17.58	19,775
2011-01-05	INSM	0.66	0.66	0.65	0.65	261,446
2011-01-05	INT	36.59	37.25	36.39	37	805,656
2011-01-05	INTC	21.18	21.21	20.9	20.94	61,810,472

Subsets and Splits

No community queries yet

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