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	INTG	21.26	22.34	20.75	21.98	600
2011-01-05	INTT	2.81	2.9	2.77	2.86	163,293
2011-01-05	INTU	49.03	49.52	48.24	48.74	3,441,479
2011-01-05	INTZ	0.8	0.8	0.8	0.8	1,225
2011-01-05	INUV	5.44	5.85	5.35	5.46	28,606
2011-01-05	INVA	25.1	25.57	24.8	25.34	251,633
2011-01-05	INVE	2.43	2.44	2.37	2.37	1,400
2011-01-05	INVO	0.06	0.07	0.06	0.06	78,010
2011-01-05	IO	8.11	8.35	7.88	8.27	2,410,125
2011-01-05	IONS	10.36	10.36	10.15	10.35	479,364
2011-01-05	IOO	62.43	62.87	62.21	62.83	126,396
2011-01-05	IOSP	20.12	20.67	19.89	20.51	118,823
2011-01-05	IP	27.68	28.19	27.53	28.14	5,801,005
2011-01-05	IPAR	18.93	19.05	18.75	19.04	61,549
2011-01-05	IPB	21.78	22	21.76	21.95	1,266
2011-01-05	IPG	10.44	10.67	10.36	10.62	7,466,810
2011-01-05	IPGP	30	31.45	29.76	31.39	412,978
2011-01-05	IPHI	20.88	21.75	20.39	21.68	103,204
2011-01-05	IPI	35.73	36.3	35.15	35.82	825,918
2011-01-05	IQI	12.04	12.07	11.98	12.06	35,833
2011-01-05	IRBT	25.36	26	25.25	25.96	216,804
2011-01-05	IRCP	16.19	16.25	15.9	16.25	1,355
2011-01-05	IRDM	8.15	8.34	8.15	8.32	254,502
2011-01-05	IRET	8.83	8.95	8.82	8.92	174,444
2011-01-05	IRIX	3.81	3.81	3.74	3.76	1,500
2011-01-05	IRL	6.95	7	6.92	6.92	15,926
2011-01-05	IRR	15.2	15.35	15.07	15.2	75,641
2011-01-05	IRS	16.21	16.61	16.21	16.53	126,053
2011-01-05	IRWD	10.61	10.86	10.56	10.86	100,272
2011-01-05	ISCB	89.09	89.73	88.89	89.71	10,014
2011-01-05	ISCG	85.12	85.94	84.59	85.93	14,148
2011-01-05	ISCV	83.05	84.03	83.05	84	5,671
2011-01-05	ISHG	102.68	106	102.43	102.65	41,227
2011-01-05	ISIG	6.48	6.5	6.41	6.5	6,143
2011-01-05	ISNS	13.95	14	13.76	14	5,829
2011-01-05	ISR	1.15	1.15	1.1	1.13	120,127
2011-01-05	ISRG	270.12	275	268.02	273.63	387,336
2011-01-05	ISSC	5.7	5.86	5.65	5.84	27,589
2011-01-05	IT	33.11	34.11	33.11	33.81	223,439
2011-01-05	ITA	59.47	60.01	58.98	60.01	12,133
2011-01-05	ITB	13.17	13.45	13.11	13.45	993,424
2011-01-05	ITCB	86.01	86.01	83.01	84.15	17,641
2011-01-05	ITGR	23.88	24.13	23.75	23.83	100,536
2011-01-05	ITI	1.7	1.76	1.7	1.72	72,143
2011-01-05	ITIC	31.39	31.62	30.55	31.62	560
2011-01-05	ITM	21	21.08	20.96	21.08	676,814
2011-01-05	ITOT	57.63	58.09	57.63	58.07	11,600
2011-01-05	ITP	5.96	5.99	5.77	5.83	357,077
2011-01-05	ITRI	55	55.69	54.65	55.42	411,395
2011-01-05	ITRN	18.09	18.2	18.02	18.11	22,624
2011-01-05	ITUB	24.35	24.77	24.26	24.43	8,411,286
2011-01-05	ITW	53.95	54.64	53.81	54.33	2,783,650
2011-01-05	IUSG	47.03	47.45	47.03	47.4	79,487
2011-01-05	IUSV	86.12	86.79	86.12	86.74	10,174
2011-01-05	IVAC	14.47	14.66	14.22	14.62	62,260
2011-01-05	IVC	29.18	29.4	28.35	28.6	350,981
2011-01-05	IVE	60.18	60.8	60.18	60.73	1,051,268
2011-01-05	IVOG	61.47	61.8	61.23	61.77	11,883
2011-01-05	IVOO	60.17	60.63	60.17	60.63	8,525
2011-01-05	IVOV	59.48	59.48	59.46	59.46	276
2011-01-05	IVR	21.59	21.82	21.55	21.78	949,704
2011-01-05	IVV	127.06	128.2	126.95	128.09	3,371,229
2011-01-05	IVW	65.78	66.38	65.76	66.35	1,025,022
2011-01-05	IVZ	24.2	24.45	24.19	24.39	6,230,228
2011-01-05	IWB	70.3	70.89	70.21	70.82	463,032
2011-01-05	IWC	50.21	50.95	50.04	50.95	342,759
2011-01-05	IWD	65.48	66.08	65.41	66.04	3,559,630
2011-01-05	IWF	57.46	57.92	57.36	57.87	3,820,439
2011-01-05	IWM	78.4	79.36	78.11	79.34	47,154,167
2011-01-05	IWN	71.16	72	71.03	71.95	1,397,555
2011-01-05	IWO	87.64	88.81	87.25	88.81	1,378,014
2011-01-05	IWP	56.66	57.2	56.56	57.16	673,075
2011-01-05	IWR	101.78	102.72	101.64	102.6	1,146,023
2011-01-05	IWS	45.2	45.52	45.07	45.5	633,968
2011-01-05	IWV	75.34	76.03	74.94	75.97	161,818
2011-01-05	IWX	28.32	28.59	28.32	28.57	25,514
2011-01-05	IWY	30.08	30.33	30.08	30.32	32,110
2011-01-05	IX	49.56	50.28	49.56	50.28	9,183
2011-01-05	IXC	39.06	39.39	38.86	39.35	129,270
2011-01-05	IXG	46.31	46.86	46.29	46.86	67,505
2011-01-05	IXJ	52	52.25	51.88	52.22	20,294
2011-01-05	IXN	61.71	62.34	61.71	62.32	54,835
2011-01-05	IXP	58.56	59.22	58.41	58.99	33,197
2011-01-05	IYC	67.87	68.52	67.87	68.42	14,610
2011-01-05	IYE	38.82	39.18	38.66	39.13	293,889
2011-01-05	IYF	58.19	59.13	58.18	59.04	795,068
2011-01-05	IYG	58.76	59.84	58.64	59.71	211,051
2011-01-05	IYH	65.93	66.43	65.93	66.35	39,345
2011-01-05	IYJ	65.64	66.2	65.44	66.09	112,707
2011-01-05	IYK	64.26	64.88	64.26	64.84	9,699
2011-01-05	IYM	77.25	78.01	76.88	77.88	530,805
2011-01-05	IYR	55.64	56.17	55.6	56.05	9,173,650
2011-01-05	IYT	92.46	93.24	92.12	93.18	639,512
2011-01-05	IYW	65.09	65.73	65.05	65.65	411,070
2011-01-05	IYY	63.75	64.36	63.75	64.33	18,312
2011-01-05	IYZ	23.62	23.99	23.62	23.94	948,854
2011-01-05	J	45.9	46.05	45.3	45.49	1,276,226
2011-01-05	JACK	20.86	21.63	20.86	21.56	637,900
2011-01-05	JAKK	18.8	18.95	18.61	18.89	168,574
2011-01-05	JAN	3.2	3.3	3.19	3.25	13,513

Subsets and Splits

No community queries yet

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