Datasets:
misikoff
/
SPX

Dataset card Data Studio Files Community
1
Date
stringlengths
10
10
Open
float64
0
5.18k
High
float64
4.4
5.19k
Low
float64
4.4
5.15k
Close
float64
4.4
5.18k
Adj Close
float64
4.4
5.18k
Volume
int64
0
11.5B
1968-10-14
0
104.029999
102.480003
103.32
103.32
11,980,000
1968-10-15
0
104.25
102.660004
103.529999
103.529999
13,410,000
1968-10-17
0
105.010002
103.809998
104.010002
104.010002
21,060,000
1968-10-18
0
105.339996
103.540001
104.82
104.82
15,130,000
1968-10-21
0
105.779999
104.089996
104.989998
104.989998
14,380,000
1968-10-22
0
105.480003
103.839996
104.57
104.57
13,970,000
1968-10-24
0
105.150002
103.150002
103.839996
103.839996
18,300,000
1968-10-25
0
104.809998
103.139999
104.199997
104.199997
14,150,000
1968-10-28
0
104.889999
103.160004
103.900002
103.900002
11,740,000
1968-10-29
0
104.5
102.650002
103.300003
103.300003
12,340,000
1968-10-31
0
104.57
102.43
103.410004
103.410004
17,650,000
1968-11-01
0
104.300003
102.360001
103.059998
103.059998
14,480,000
1968-11-04
0
103.690002
101.849998
103.099998
103.099998
10,930,000
1968-11-06
0
104.410004
102.449997
103.269997
103.269997
12,640,000
1968-11-07
0
104.470001
102.309998
103.5
103.5
11,660,000
1968-11-08
0
104.589996
102.959999
103.949997
103.949997
14,250,000
1968-11-12
0
105.279999
103.510002
104.620003
104.620003
17,250,000
1968-11-13
0
105.760002
104.080002
105.129997
105.129997
15,660,000
1968-11-14
0
106.010002
104.339996
105.199997
105.199997
14,900,000
1968-11-15
0
106.440002
104.610001
105.779999
105.779999
15,040,000
1968-11-18
0
106.739998
105.050003
105.919998
105.919998
14,390,000
1968-11-19
0
106.839996
105.059998
106.139999
106.139999
15,120,000
1968-11-21
0
106.769997
104.849998
105.970001
105.970001
18,320,000
1968-11-22
0
106.889999
105.209999
106.300003
106.300003
15,420,000
1968-11-25
0
107.290001
105.470001
106.480003
106.480003
14,490,000
1968-11-26
0
107.93
106.110001
107.260002
107.260002
16,360,000
1968-11-27
0
108.550003
106.589996
107.760002
107.760002
16,550,000
1968-11-29
0
109.089996
107.32
108.370003
108.370003
14,390,000
1968-12-02
0
109.370003
107.150002
108.120003
108.120003
15,390,000
1968-12-03
0
108.739998
107.019997
108.019997
108.019997
15,460,000
1968-12-05
0
108.900002
106.709999
107.669998
107.669998
19,330,000
1968-12-06
0
108.910004
106.849998
107.93
107.93
15,320,000
1968-12-09
0
108.769997
106.889999
107.660004
107.660004
15,800,000
1968-12-10
0
108.330002
106.68
107.389999
107.389999
14,500,000
1968-12-12
0
108.43
106.330002
107.32
107.32
18,160,000
1968-12-13
0
108.5
106.559998
107.580002
107.580002
16,740,000
1968-12-16
0
108.400002
106.400002
107.099998
107.099998
15,950,000
1968-12-17
0
107.650002
105.860001
106.660004
106.660004
14,700,000
1968-12-19
0
107.669998
105.099998
106.970001
106.970001
19,630,000
1968-12-20
0
107.980003
105.730003
106.339996
106.339996
15,910,000
1968-12-23
0
106.68
104.610001
105.209999
105.209999
12,970,000
1968-12-24
0
105.949997
104.370003
105.040001
105.040001
11,540,000
1968-12-26
0
106.029999
104.290001
105.150002
105.150002
9,670,000
1968-12-27
0
105.870003
104.199997
104.739998
104.739998
11,200,000
1968-12-30
0
104.989998
103.089996
103.800003
103.800003
12,080,000
1968-12-31
0
104.610001
102.980003
103.860001
103.860001
13,130,000
1969-01-02
0
104.849998
103.209999
103.93
103.93
9,800,000
1969-01-03
0
104.870003
103.169998
103.989998
103.989998
12,750,000
1969-01-06
0
104.360001
101.940002
102.470001
102.470001
12,720,000
1969-01-07
0
102.68
100.150002
101.220001
101.220001
15,740,000
1969-01-08
0
102.120003
100.139999
100.800003
100.800003
13,840,000
1969-01-09
0
102.089996
100.349998
101.220001
101.220001
12,100,000
1969-01-10
0
102.139999
100.32
100.93
100.93
12,680,000
1969-01-13
0
101.349998
96.629997
100.440002
100.440002
11,160,000
1969-01-14
0
101.629997
99.040001
101.129997
101.129997
10,700,000
1969-01-15
0
102.480003
100.779999
101.620003
101.620003
11,810,000
1969-01-16
0
103.25
101.269997
102.18
102.18
13,120,000
1969-01-17
0
103.059998
101.32
102.029999
102.029999
11,590,000
1969-01-20
0
102.599998
101
101.690002
101.690002
10,950,000
1969-01-21
0
102.400002
100.879997
101.629997
101.629997
10,910,000
1969-01-22
0
102.550003
101.059998
101.980003
101.980003
11,480,000
1969-01-23
0
103.209999
101.57
102.43
102.43
13,140,000
1969-01-24
0
103.230003
101.709999
102.379997
102.379997
12,520,000
1969-01-27
0
103.150002
101.639999
102.400002
102.400002
11,020,000
1969-01-28
0
103.300003
101.559998
102.410004
102.410004
12,070,000
1969-01-29
0
103.309998
101.690002
102.510002
102.510002
11,470,000
1969-01-30
0
103.330002
101.730003
102.550003
102.550003
13,010,000
1969-01-31
0
103.639999
102.080002
103.010002
103.010002
12,020,000
1969-02-03
0
103.75
102.040001
102.889999
102.889999
12,510,000
1969-02-04
0
103.589996
102.150002
102.919998
102.919998
12,550,000
1969-02-05
0
103.839996
102.260002
103.199997
103.199997
13,750,000
1969-02-06
0
104.300003
102.550003
103.540001
103.540001
12,570,000
1969-02-07
0
104.220001
102.5
103.529999
103.529999
12,780,000
1969-02-11
0
104.610001
102.959999
103.650002
103.650002
12,320,000
1969-02-12
0
104.339996
102.980003
103.629997
103.629997
11,530,000
1969-02-13
0
104.360001
102.860001
103.709999
103.709999
12,010,000
1969-02-14
0
104.370003
102.879997
103.610001
103.610001
11,460,000
1969-02-17
0
104.029999
102.040001
102.440002
102.440002
11,670,000
1969-02-18
0
102.269997
100.580002
101.400002
101.400002
12,490,000
1969-02-19
0
102.07
100.300003
100.650002
100.650002
10,390,000
1969-02-20
0
101.029999
99.290001
99.790001
99.790001
10,990,000
1969-02-24
0
100.07
98.089996
98.599998
98.599998
12,730,000
1969-02-25
0
99.650002
97.5
97.980003
97.980003
9,540,000
1969-02-26
0
99.099998
97.360001
98.449997
98.449997
9,540,000
1969-02-27
0
99
97.5
98.139999
98.139999
9,670,000
1969-02-28
0
99.019997
97.529999
98.129997
98.129997
8,990,000
1969-03-03
0
99.080002
97.610001
98.379997
98.379997
8,260,000
1969-03-04
0
99.760002
98.169998
99.32
99.32
9,320,000
1969-03-05
0
100.480003
98.949997
99.709999
99.709999
11,370,000
1969-03-06
0
99.93
98.110001
98.699997
98.699997
9,670,000
1969-03-07
0
99.129997
97.32
98.650002
98.650002
10,830,000
1969-03-10
0
99.470001
97.870003
98.989998
98.989998
8,920,000
1969-03-11
0
100.139999
98.580002
99.32
99.32
9,870,000
1969-03-12
0
99.870003
98.349998
99.050003
99.050003
8,720,000
1969-03-13
0
99.349998
97.82
98.389999
98.389999
10,030,000
1969-03-14
0
98.699997
97.400002
98
98
8,640,000
1969-03-17
0
98.709999
97.059998
98.25
98.25
9,150,000
1969-03-18
0
99.410004
97.830002
98.489998
98.489998
11,210,000
1969-03-19
0
99.699997
98.029999
99.209999
99.209999
9,740,000
1969-03-20
0
100.389999
98.900002
99.839996
99.839996
10,260,000