Datasets:
paperswithbacktest
/
Stocks-Daily-Price

Dataset card Data Studio Files
xet
Community
5
symbol
stringlengths
1
7
date
stringdate
1962-01-02 00:00:00
2025-11-06 00:00:00
open
float64
0
362,812,483B
⌀
high
float64
0
413,437,503B
⌀
low
float64
0
293,624,993B
⌀
close
float64
0
300,037,516B
⌀
volume
int64
0
9.23B
adj_close
float64
-2,788.5
300,037,516B
⌀
XTLB
2012-08-28
39.5
40
37.5
39.5
1,734
39.5
XTLB
2012-08-29
39.5
39.5
39.5
39.5
0
39.5
XTLB
2012-08-30
35
35
35
35
72
35
XTLB
2012-08-31
37.5
37.5
37.5
37.5
38
37.5
XTLB
2012-09-04
35
35
31.5
31.5
1,458
31.5
XTLB
2012-09-05
31.5
35.5
31.5
33
190
33
XTLB
2012-09-06
33
33
32.5
32.5
400
32.5
XTLB
2012-09-07
30.5
32.5
30.5
31.5
238
31.5
XTLB
2012-09-10
31
31
30
30
118
30
XTLB
2012-09-11
29.5
29.5
28.5
28.5
120
28.5
XTLB
2012-09-12
27
27
25.5
26
810
26
XTLB
2012-09-13
26
26
26
26
0
26
XTLB
2012-09-14
28
28
27.5
27.5
196
27.5
XTLB
2012-09-17
27.5
27.5
27.5
27.5
0
27.5
XTLB
2012-09-18
26.5
28
26.5
28
212
28
XTLB
2012-09-19
28.5
29
28
28
420
28
XTLB
2012-09-20
29
29
29
29
12
29
XTLB
2012-09-21
29
29
29
29
0
29
XTLB
2012-09-24
29.5
29.5
29
29
170
29
XTLB
2012-09-25
31.5
31.5
31.5
31.5
190
31.5
XTLB
2012-09-26
31.5
31.5
31.5
31.5
0
31.5
XTLB
2012-09-27
33
35
33
33
1,304
33
XTLB
2012-09-28
33
33
33
33
0
33
XTLB
2012-10-01
28.5
35.5
28.5
35
4,872
35
XTLB
2012-10-02
36
36
34.5
34.5
354
34.5
XTLB
2012-10-03
35.5
36
35.5
35.5
1,008
35.5
XTLB
2012-10-04
35
35
35
35
0
35
XTLB
2012-10-05
35
35
35
35
400
35
XTLB
2012-10-08
34.950001
35
33.799999
33.799999
2,840
33.799999
XTLB
2012-10-09
37.5
37.5
37.099998
37.099998
40
37.099998
XTLB
2012-10-10
35.75
35.75
35.75
35.75
40
35.75
XTLB
2012-10-11
35.75
35.75
35.75
35.75
0
35.75
XTLB
2012-10-12
37.25
37.5
37.25
37.5
380
37.5
XTLB
2012-10-15
33
37.25
31.75
33.299999
420
33.299999
XTLB
2012-10-16
36.75
36.75
36.75
36.75
180
36.75
XTLB
2012-10-17
36.75
36.75
36.75
36.75
300
36.75
XTLB
2012-10-18
36.299999
36.299999
36.299999
36.299999
100
36.299999
XTLB
2012-10-19
36.299999
36.299999
36.299999
36.299999
0
36.299999
XTLB
2012-10-22
32.75
34
32.75
34
7,700
34
XTLB
2012-10-23
31.25
31.25
31.25
31.25
180
31.25
XTLB
2012-10-24
33
33.450001
33
33.450001
180
33.450001
XTLB
2012-10-25
34.5
34.5
32.75
32.75
120
32.75
XTLB
2012-10-26
33.599998
33.599998
33.599998
33.599998
80
33.599998
XTLB
2012-10-31
34
34
34
34
480
34
XTLB
2012-11-01
35
35
35
35
100
35
XTLB
2012-11-02
35
35
35
35
0
35
XTLB
2012-11-05
35
35
35
35
0
35
XTLB
2012-11-06
35
35
35
35
0
35
XTLB
2012-11-07
35
35
35
35
0
35
XTLB
2012-11-08
31.25
31.25
30
30
140
30
XTLB
2012-11-09
29.5
29.5
29.5
29.5
200
29.5
XTLB
2012-11-12
29.5
29.5
29.5
29.5
60
29.5
XTLB
2012-11-13
28.549999
28.549999
28.549999
28.549999
20
28.549999
XTLB
2012-11-14
30
31.25
30
30.75
140
30.75
XTLB
2012-11-15
31
31
30
30
180
30
XTLB
2012-11-16
29.299999
30
28.5
28.549999
360
28.549999
XTLB
2012-11-19
28.5
30
28.5
30
900
30
XTLB
2012-11-20
28.299999
28.299999
28.299999
28.299999
100
28.299999
XTLB
2012-11-21
30
30
30
30
300
30
XTLB
2012-11-23
30
30
30
30
100
30
XTLB
2012-11-26
31.25
31.25
29.25
29.5
460
29.5
XTLB
2012-11-27
31.25
32.25
30.049999
30.049999
620
30.049999
XTLB
2012-11-28
31.25
31.25
30.65
30.65
80
30.65
XTLB
2012-11-29
30.700001
32.5
30.700001
32.5
780
32.5
XTLB
2012-11-30
32.5
32.5
31.65
32.5
900
32.5
XTLB
2012-12-03
33.799999
34.950001
33.799999
34.950001
440
34.950001
XTLB
2012-12-04
36.25
36.650002
35.5
35.549999
1,360
35.549999
XTLB
2012-12-05
36
36
35.900002
36
1,440
36
XTLB
2012-12-06
36
36
36
36
0
36
XTLB
2012-12-07
36
36
36
36
0
36
XTLB
2012-12-10
36
36
36
36
0
36
XTLB
2012-12-11
34.099998
35.75
34.099998
34.099998
160
34.099998
XTLB
2012-12-12
36
36.5
35.700001
35.700001
340
35.700001
XTLB
2012-12-13
36.150002
37.5
36.150002
37.5
1,440
37.5
XTLB
2012-12-14
37.299999
38.400002
37.299999
37.75
880
37.75
XTLB
2012-12-17
37.5
37.75
37.5
37.5
3,080
37.5
XTLB
2012-12-18
38.549999
38.549999
37.150002
37.75
220
37.75
XTLB
2012-12-19
36.5
36.5
36.5
36.5
40
36.5
XTLB
2012-12-20
35.700001
35.700001
35.700001
35.700001
100
35.700001
XTLB
2012-12-21
35.599998
35.599998
35.599998
35.599998
180
35.599998
XTLB
2012-12-24
33.849998
33.849998
33.849998
33.849998
180
33.849998
XTLB
2012-12-26
33.849998
33.849998
33.599998
33.599998
180
33.599998
XTLB
2012-12-27
34
34.5
34
34.5
260
34.5
XTLB
2012-12-28
35.099998
39
35.099998
39
1,220
39
XTLB
2012-12-31
34.5
37.450001
34.5
37.099998
6,900
37.099998
XTLB
2013-01-02
36.299999
37.099998
36.299999
37.099998
100
37.099998
XTLB
2013-01-03
37.099998
37.099998
37.099998
37.099998
0
37.099998
XTLB
2013-01-04
35.599998
36.099998
35
35.75
260
35.75
XTLB
2013-01-07
33.299999
36.950001
33.299999
34.799999
1,960
34.799999
XTLB
2013-01-08
35
35.049999
33.25
33.25
3,340
33.25
XTLB
2013-01-09
34.700001
34.75
34.700001
34.75
40
34.75
XTLB
2013-01-10
33.549999
35
33.549999
35
100
35
XTLB
2013-01-11
35
35
35
35
0
35
XTLB
2013-01-14
33.25
33.349998
32.5
33.349998
1,380
33.349998
XTLB
2013-01-15
32
34.099998
32
34
1,020
34
XTLB
2013-01-16
32
32
32
32
40
32
XTLB
2013-01-17
32
32
32
32
0
32
XTLB
2013-01-18
32
32
32
32
0
32
XTLB
2013-01-22
31.25
31.25
30.6
30.6
240
30.6
XTLB
2013-01-23
30.6
30.6
30.35
30.35
60
30.35