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	LTL	56.24	57.34	55.76	57.34	6,371
2011-01-05	LTPZ	53.83	53.83	53.5	53.72	10,800
2011-01-05	LTRX	3.56	3.56	3.51	3.52	2,723
2011-01-05	LUB	6.04	6.33	6.04	6.29	83,118
2011-01-05	LULU	67.15	69.29	65.3	68.49	2,511,426
2011-01-05	LUMN	46.45	46.7	46.29	46.39	4,091,691
2011-01-05	LUNA	1.73	1.79	1.72	1.77	900
2011-01-05	LUV	13.25	13.59	13.2	13.31	6,749,391
2011-01-05	LVS	47.65	48.15	47.08	48.03	25,184,807
2011-01-05	LWAY	9.54	9.64	9.52	9.64	8,858
2011-01-05	LXP	8.08	8.09	7.97	8.05	787,950
2011-01-05	LXRX	1.47	1.51	1.46	1.51	360,789
2011-01-05	LXU	23.81	26.73	23.65	25.96	647,579
2011-01-05	LYB	34.68	35	34.63	34.85	2,780,792
2011-01-05	LYG	4.17	4.26	4.17	4.26	3,481,491
2011-01-05	LYTS	8.22	8.44	8.11	8.37	60,964
2011-01-05	LYV	11.41	11.63	11.35	11.61	980,347
2011-01-05	LZB	9.35	9.44	9.2	9.33	266,498
2011-01-05	M	24.94	25.36	24.8	24.97	5,973,978
2011-01-05	MA	223.7	231.83	223.69	230.29	2,785,551
2011-01-05	MAA	61.99	62.68	61.9	62.13	404,642
2011-01-05	MAC	46.94	47.74	46.94	47.23	1,143,665
2011-01-05	MAG	11.95	12.23	11.77	12	112,741
2011-01-05	MAIN	18.38	18.45	18.11	18.32	59,500
2011-01-05	MAN	63.2	65.68	63.2	65.43	900,108
2011-01-05	MANH	30.36	30.86	29.52	30.82	61,887
2011-01-05	MANT	40.32	40.51	39.92	40.2	372,575
2011-01-05	MAR	40.93	41.68	40.82	41.57	2,075,153
2011-01-05	MARK	4.2	4.2	4.18	4.2	600
2011-01-05	MAS	12.76	13.28	12.71	13.14	6,723,695
2011-01-05	MASI	29.2	29.57	29.01	29.3	235,731
2011-01-05	MAT	25.16	25.55	25.02	25.47	2,287,957
2011-01-05	MATW	34.79	35.22	34.72	34.84	162,736
2011-01-05	MATX	40.62	41.08	40.41	40.81	152,541
2011-01-05	MAV	12.46	12.52	12.4	12.41	60,458
2011-01-05	MAYS	17.25	17.25	17.25	17.25	500
2011-01-05	MBB	105.32	105.33	104.92	104.96	129,482
2011-01-05	MBI	12.76	12.98	12.58	12.69	6,876,204
2011-01-05	MBOT	1.11	1.12	1.1	1.12	930,221
2011-01-05	MBT	20.73	20.89	20.58	20.7	2,071,136
2011-01-05	MBWM	8.73	9	8.58	8.78	31,889
2011-01-05	MCA	12.76	12.78	12.6	12.75	39,903
2011-01-05	MCBC	4.09	4.15	4.01	4.15	63,531
2011-01-05	MCD	74.68	74.9	74.31	74.66	17,907,936
2011-01-05	MCF	57.72	58.19	57.45	58.12	83,137
2011-01-05	MCHP	34.52	34.98	34.2	34.82	1,548,179
2011-01-05	MCHX	9.82	9.86	9.48	9.59	58,548
2011-01-05	MCI	30.62	31.75	30.08	30.08	11,851
2011-01-05	MCK	71.5	72.36	71.32	72.33	3,016,066
2011-01-05	MCN	9	9.08	8.98	9.06	111,963
2011-01-05	MCO	26.49	27.32	26.49	27.32	3,323,477
2011-01-05	MCR	9.35	9.42	9.31	9.39	124,895
2011-01-05	MCRI	12.56	12.77	12.5	12.73	18,273
2011-01-05	MCRO	27.84	27.84	27.51	27.71	10,712
2011-01-05	MCS	13.13	13.3	12.93	13.29	48,436
2011-01-05	MCY	42.88	43.25	42.86	42.91	138,269
2011-01-05	MD	68.6	69.94	67	69.57	209,199
2011-01-05	MDC	28.18	28.98	27.04	28.78	3,229,468
2011-01-05	MDCA	16.68	17.41	16.53	17.3	68,046
2011-01-05	MDGL	6.28	6.37	6.09	6.34	98,735
2011-01-05	MDLZ	31.46	31.75	31.46	31.53	10,458,497
2011-01-05	MDP	35.75	37.23	35.63	36.81	1,334,744
2011-01-05	MDRX	19.67	20.21	19.62	20.13	2,464,110
2011-01-05	MDT	36.77	36.85	36.4	36.49	13,234,192
2011-01-05	MDXG	1.35	1.36	1.35	1.35	8,600
2011-01-05	MDY	164.95	166.3	164.54	166.1	3,080,817
2011-01-05	MDYG	74.98	75.38	74.75	75.38	1,596
2011-01-05	MDYV	54.59	54.61	54.59	54.61	1,010
2011-01-05	MED	28.94	29.38	28.74	29.27	155,953
2011-01-05	MEDS	0.01	0.01	0.01	0.01	17,730
2011-01-05	MEI	13.01	13.1	12.81	12.95	145,345
2011-01-05	MEIP	1.07	1.1	1.04	1.09	7,092
2011-01-05	MELI	70.53	72.29	69.61	72.11	480,166
2011-01-05	MEN	10.33	10.33	10.2	10.28	78,689
2011-01-05	MEOH	30.31	30.31	29.64	29.69	286,001
2011-01-05	MERC	7.67	7.7	7.45	7.68	251,370
2011-01-05	MET	45.35	46.48	45.32	46.42	6,583,986
2011-01-05	MFA	7.88	8.02	7.88	8.02	4,430,136
2011-01-05	MFC	17.49	17.94	17.08	17.83	4,168,151
2011-01-05	MFD	14.44	14.51	14.4	14.51	8,297
2011-01-05	MFG	3.77	3.8	3.76	3.78	553,369
2011-01-05	MFIN	8.16	8.29	8.1	8.29	40,692
2011-01-05	MFL	12.58	12.65	12.5	12.53	118,438
2011-01-05	MFM	6.56	6.61	6.45	6.59	123,053
2011-01-05	MFNC	5	5	4.5	5	1,600
2011-01-05	MFT	12.38	12.38	12.23	12.26	52,867
2011-01-05	MFV	7.55	7.55	7.55	7.55	1,400
2011-01-05	MG	13.36	13.55	13.36	13.5	51,075
2011-01-05	MGA	56.07	60.43	55.64	59	6,363,299
2011-01-05	MGC	43.2	43.63	43.2	43.62	64,507
2011-01-05	MGEE	42.86	42.86	42.54	42.75	42,353
2011-01-05	MGF	6.77	6.8	6.73	6.73	57,813
2011-01-05	MGI	2.83	2.98	2.8	2.96	412,701
2011-01-05	MGIC	6.9	7.32	6.86	7.27	974,688
2011-01-05	MGK	47.51	47.93	47.51	47.91	42,027
2011-01-05	MGLN	47.28	47.56	46.95	47.11	358,144
2011-01-05	MGM	15.24	15.5	15.19	15.47	24,115,487
2011-01-05	MGPI	10.6	10.81	10.03	10.33	71,166
2011-01-05	MGRC	25.41	25.82	25.02	25.78	126,243
2011-01-05	MGU	17.3	17.39	17.23	17.36	60,109

Subsets and Splits

No community queries yet

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