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
1972-05-19
0
109.589996
107.739998
108.980003
108.980003
19,580,000
1972-05-22
0
110.370003
108.790001
109.690002
109.690002
16,030,000
1972-05-23
0
110.459999
108.910004
109.779999
109.779999
16,410,000
1972-05-24
0
111.07
109.389999
110.309998
110.309998
17,870,000
1972-05-25
0
111.199997
109.669998
110.459999
110.459999
16,480,000
1972-05-26
0
111.309998
109.839996
110.660004
110.660004
15,730,000
1972-05-30
0
111.480003
109.779999
110.349998
110.349998
15,810,000
1972-05-31
0
110.519997
108.919998
109.529999
109.529999
15,230,000
1972-06-01
0
110.349998
108.970001
109.690002
109.690002
14,910,000
1972-06-02
0
110.510002
108.93
109.730003
109.730003
15,400,000
1972-06-05
0
109.919998
108.279999
108.82
108.82
13,450,000
1972-06-06
0
109.32
107.709999
108.209999
108.209999
15,980,000
1972-06-07
0
108.519997
106.910004
107.650002
107.650002
15,220,000
1972-06-08
0
108.519997
106.900002
107.279999
107.279999
13,820,000
1972-06-09
0
107.68
106.300003
106.860001
106.860001
12,790,000
1972-06-12
0
107.919998
106.290001
107.010002
107.010002
13,390,000
1972-06-13
0
108.029999
106.379997
107.550003
107.550003
15,710,000
1972-06-14
0
109.150002
107.379997
108.389999
108.389999
18,320,000
1972-06-15
0
109.519997
107.779999
108.440002
108.440002
16,940,000
1972-06-16
0
108.940002
107.540001
108.360001
108.360001
13,010,000
1972-06-19
0
108.779999
107.370003
108.110001
108.110001
11,660,000
1972-06-20
0
109.120003
107.639999
108.559998
108.559998
14,970,000
1972-06-21
0
109.660004
107.980003
108.790001
108.790001
15,510,000
1972-06-22
0
109.260002
107.620003
108.68
108.68
13,410,000
1972-06-23
0
109.330002
107.690002
108.269997
108.269997
13,940,000
1972-06-26
0
108.230003
106.68
107.480003
107.480003
12,720,000
1972-06-27
0
108.290001
106.699997
107.370003
107.370003
13,750,000
1972-06-28
0
107.870003
106.489998
107.019997
107.019997
12,140,000
1972-06-29
0
107.470001
105.940002
106.82
106.82
14,610,000
1972-06-30
0
107.910004
106.400002
107.139999
107.139999
12,860,000
1972-07-03
0
107.949997
106.720001
107.489998
107.489998
8,140,000
1972-07-05
0
108.800003
107.139999
108.099998
108.099998
14,710,000
1972-07-06
0
110.269997
108.279999
109.040001
109.040001
19,520,000
1972-07-07
0
109.660004
108.160004
108.690002
108.690002
12,900,000
1972-07-10
0
109.160004
107.620003
108.110001
108.110001
11,700,000
1972-07-11
0
108.349998
106.870003
107.32
107.32
12,830,000
1972-07-12
0
108.150002
106.419998
106.889999
106.889999
16,150,000
1972-07-13
0
107.300003
105.620003
106.279999
106.279999
14,740,000
1972-07-14
0
107.580002
105.769997
106.800003
106.800003
13,910,000
1972-07-17
0
107.370003
105.550003
105.879997
105.879997
13,170,000
1972-07-18
0
106.400002
104.43
105.830002
105.830002
16,820,000
1972-07-19
0
107.360001
105.470001
106.139999
106.139999
17,880,000
1972-07-20
0
106.68
105.120003
105.809998
105.809998
15,050,000
1972-07-21
0
107.050003
104.989998
106.660004
106.660004
14,010,000
1972-07-24
0
108.669998
106.629997
107.919998
107.919998
18,020,000
1972-07-25
0
108.879997
107.059998
107.599998
107.599998
17,180,000
1972-07-26
0
108.419998
106.790001
107.529999
107.529999
14,130,000
1972-07-27
0
108.309998
106.610001
107.279999
107.279999
13,870,000
1972-07-28
0
108.029999
106.519997
107.379997
107.379997
13,050,000
1972-07-31
0
108.059998
106.599998
107.389999
107.389999
11,120,000
1972-08-01
0
108.849998
107.059998
108.400002
108.400002
15,540,000
1972-08-02
0
109.849998
108.120003
109.290001
109.290001
17,920,000
1972-08-03
0
110.879997
108.900002
110.139999
110.139999
19,970,000
1972-08-04
0
111.120003
109.370003
110.43
110.43
15,700,000
1972-08-07
0
111.379997
109.690002
110.610001
110.610001
13,220,000
1972-08-08
0
111.32
109.669998
110.690002
110.690002
14,550,000
1972-08-09
0
111.57
109.980003
110.860001
110.860001
15,730,000
1972-08-10
0
111.68
110.089996
111.050003
111.050003
15,260,000
1972-08-11
0
112.400002
110.519997
111.949997
111.949997
16,570,000
1972-08-14
0
113.449997
111.660004
112.550003
112.550003
18,870,000
1972-08-15
0
113.040001
111.269997
112.059998
112.059998
16,670,000
1972-08-16
0
112.800003
110.870003
111.660004
111.660004
14,950,000
1972-08-17
0
112.410004
110.720001
111.339996
111.339996
14,360,000
1972-08-18
0
112.529999
110.809998
111.760002
111.760002
16,150,000
1972-08-21
0
112.739998
110.75
111.720001
111.720001
14,290,000
1972-08-22
0
113.160004
111.279999
112.410004
112.410004
18,560,000
1972-08-23
0
113.269997
111.300003
112.260002
112.260002
18,670,000
1972-08-24
0
112.809998
110.620003
111.019997
111.019997
18,280,000
1972-08-25
0
111.529999
109.779999
110.669998
110.669998
13,840,000
1972-08-28
0
111.239998
109.709999
110.230003
110.230003
10,720,000
1972-08-29
0
111.019997
109.260002
110.410004
110.410004
12,300,000
1972-08-30
0
111.330002
109.900002
110.57
110.57
12,470,000
1972-08-31
0
111.519997
110.080002
111.089996
111.089996
12,340,000
1972-09-01
0
112.120003
110.699997
111.510002
111.510002
11,600,000
1972-09-05
0
112.080002
110.75
111.230003
111.230003
10,630,000
1972-09-06
0
111.379997
110.040001
110.550003
110.550003
12,010,000
1972-09-07
0
111.059998
109.709999
110.290001
110.290001
11,090,000
1972-09-08
0
110.900002
109.669998
110.150002
110.150002
10,980,000
1972-09-11
0
110.57
109.010002
109.510002
109.510002
10,710,000
1972-09-12
0
109.839996
107.809998
108.470001
108.470001
13,560,000
1972-09-13
0
109.360001
107.839996
108.900002
108.900002
13,070,000
1972-09-14
0
109.639999
108.209999
108.93
108.93
12,500,000
1972-09-15
0
109.489998
108.099998
108.809998
108.809998
11,690,000
1972-09-18
0
109.220001
107.860001
108.610001
108.610001
8,880,000
1972-09-19
0
109.57
108.080002
108.550003
108.550003
13,330,000
1972-09-20
0
109.120003
107.839996
108.599998
108.599998
11,980,000
1972-09-21
0
109.129997
107.75
108.43
108.43
11,940,000
1972-09-22
0
109.199997
107.720001
108.519997
108.519997
12,570,000
1972-09-25
0
109.089996
107.669998
108.050003
108.050003
10,920,000
1972-09-26
0
108.970001
107.349998
108.120003
108.120003
13,150,000
1972-09-27
0
109.919998
107.790001
109.660004
109.660004
14,620,000
1972-09-28
0
110.75
108.75
110.349998
110.349998
14,710,000
1972-09-29
0
110.550003
108.050003
110.550003
110.550003
16,250,000
1972-10-02
0
110.980003
109.489998
110.160004
110.160004
12,440,000
1972-10-03
0
110.900002
109.470001
110.300003
110.300003
13,090,000
1972-10-04
0
111.349998
109.580002
110.089996
110.089996
16,640,000
1972-10-05
0
110.519997
108.489998
108.889999
108.889999
17,730,000
1972-10-06
0
110.489998
107.779999
109.620003
109.620003
16,630,000
1972-10-09
0
110.440002
109.279999
109.900002
109.900002
7,940,000
1972-10-10
0
111.110001
109.32
109.989998
109.989998
13,310,000