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
1973-03-09
0
114.550003
112.93
113.790001
113.790001
14,070,000
1973-03-12
0
114.800003
113.25
113.860001
113.860001
13,810,000
1973-03-13
0
115.050003
113.32
114.480003
114.480003
14,210,000
1973-03-14
0
115.610001
113.970001
114.980003
114.980003
14,460,000
1973-03-15
0
115.470001
113.769997
114.120003
114.120003
14,450,000
1973-03-16
0
114.620003
112.839996
113.540001
113.540001
15,130,000
1973-03-19
0
113.5
111.650002
112.169998
112.169998
12,460,000
1973-03-20
0
112.68
111.019997
111.949997
111.949997
13,250,000
1973-03-21
0
112.809998
110.169998
110.489998
110.489998
16,080,000
1973-03-22
0
110.389999
108.190002
108.839996
108.839996
17,130,000
1973-03-23
0
109.970001
107.410004
108.879997
108.879997
18,470,000
1973-03-26
0
110.400002
108.290001
109.839996
109.839996
14,980,000
1973-03-27
0
112.07
109.949997
111.559998
111.559998
17,500,000
1973-03-28
0
112.470001
110.540001
111.620003
111.620003
15,850,000
1973-03-29
0
113.220001
111.07
112.709999
112.709999
16,050,000
1973-03-30
0
112.870003
110.889999
111.519997
111.519997
13,740,000
1973-04-02
0
111.699997
109.68
110.18
110.18
10,640,000
1973-04-03
0
110.349998
108.470001
109.239998
109.239998
12,910,000
1973-04-04
0
109.959999
108.099998
108.769997
108.769997
11,890,000
1973-04-05
0
109.150002
107.440002
108.519997
108.519997
12,750,000
1973-04-06
0
110.040001
108.220001
109.279999
109.279999
13,890,000
1973-04-09
0
111.239998
108.739998
110.860001
110.860001
13,740,000
1973-04-10
0
112.849998
110.919998
112.209999
112.209999
16,770,000
1973-04-11
0
113.269997
111.209999
112.68
112.68
14,890,000
1973-04-12
0
113.650002
111.830002
112.580002
112.580002
16,360,000
1973-04-13
0
112.910004
111.230003
112.080002
112.080002
14,390,000
1973-04-16
0
112.610001
110.910004
111.440002
111.440002
11,350,000
1973-04-17
0
111.809998
110.190002
110.940002
110.940002
12,830,000
1973-04-18
0
112.029999
109.989998
111.540001
111.540001
13,890,000
1973-04-19
0
112.93
111.059998
112.169998
112.169998
14,560,000
1973-04-23
0
112.660004
110.910004
111.57
111.57
12,580,000
1973-04-24
0
111.889999
109.639999
109.989998
109.989998
13,830,000
1973-04-25
0
109.82
107.790001
108.339996
108.339996
15,960,000
1973-04-26
0
109.660004
107.139999
108.889999
108.889999
16,210,000
1973-04-27
0
109.279999
106.760002
107.230003
107.230003
13,730,000
1973-04-30
0
107.900002
105.440002
106.970001
106.970001
14,820,000
1973-05-01
0
108
105.339996
107.099998
107.099998
15,380,000
1973-05-02
0
109.059998
106.949997
108.43
108.43
14,380,000
1973-05-03
0
110.639999
106.809998
110.220001
110.220001
17,760,000
1973-05-04
0
111.989998
109.889999
111
111
19,510,000
1973-05-07
0
111.379997
109.68
110.529999
110.529999
12,500,000
1973-05-08
0
111.720001
109.459999
111.25
111.25
13,730,000
1973-05-09
0
112.25
109.970001
110.440002
110.440002
16,050,000
1973-05-10
0
110.860001
108.860001
109.540001
109.540001
13,520,000
1973-05-11
0
109.489998
107.699997
108.169998
108.169998
12,980,000
1973-05-14
0
107.739998
105.519997
105.900002
105.900002
13,520,000
1973-05-15
0
107.160004
104.120003
106.57
106.57
18,530,000
1973-05-16
0
107.610001
105.489998
106.43
106.43
13,800,000
1973-05-17
0
106.82
105.150002
105.559998
105.559998
13,060,000
1973-05-18
0
105.410004
103.18
103.860001
103.860001
17,080,000
1973-05-21
0
103.769997
101.360001
102.730003
102.730003
20,690,000
1973-05-22
0
105.040001
102.580002
103.580002
103.580002
18,020,000
1973-05-23
0
105.099998
102.82
104.07
104.07
14,950,000
1973-05-24
0
107.440002
103.589996
107.139999
107.139999
17,310,000
1973-05-25
0
108.860001
106.080002
107.940002
107.940002
19,270,000
1973-05-29
0
108.580002
106.769997
107.510002
107.510002
11,300,000
1973-05-30
0
107.639999
105.480003
105.910004
105.910004
11,730,000
1973-05-31
0
106.300003
104.349998
104.949997
104.949997
12,190,000
1973-06-01
0
105.040001
103.309998
103.93
103.93
10,410,000
1973-06-04
0
103.980003
102.330002
102.970001
102.970001
11,230,000
1973-06-05
0
105.269997
102.610001
104.620003
104.620003
14,080,000
1973-06-06
0
105.779999
103.599998
104.309998
104.309998
13,080,000
1973-06-07
0
106.389999
104.190002
105.839996
105.839996
14,160,000
1973-06-08
0
107.75
105.599998
107.029999
107.029999
14,050,000
1973-06-11
0
107.790001
106.110001
106.699997
106.699997
9,940,000
1973-06-12
0
108.779999
106.400002
108.290001
108.290001
13,840,000
1973-06-13
0
109.519997
107.080002
107.599998
107.599998
15,700,000
1973-06-14
0
108.269997
105.830002
106.400002
106.400002
13,210,000
1973-06-15
0
106.209999
104.370003
105.099998
105.099998
11,970,000
1973-06-18
0
104.959999
103.080002
103.599998
103.599998
11,460,000
1973-06-19
0
104.959999
102.459999
103.989998
103.989998
12,970,000
1973-06-20
0
105.129997
103.510002
104.440002
104.440002
10,600,000
1973-06-21
0
104.769997
102.839996
103.209999
103.209999
11,630,000
1973-06-22
0
105.660004
103.07
103.699997
103.699997
18,470,000
1973-06-25
0
103.639999
101.709999
102.25
102.25
11,670,000
1973-06-26
0
103.779999
101.449997
103.300003
103.300003
14,040,000
1973-06-27
0
104.230003
102.290001
103.620003
103.620003
12,660,000
1973-06-28
0
105.169998
103.18
104.690002
104.690002
12,760,000
1973-06-29
0
105.300003
103.68
104.260002
104.260002
10,770,000
1973-07-02
0
104.099998
102.440002
102.900002
102.900002
9,830,000
1973-07-03
0
103.019997
101.139999
101.870003
101.870003
10,560,000
1973-07-05
0
102.480003
100.800003
101.779999
101.779999
10,500,000
1973-07-06
0
102.220001
100.669998
101.279999
101.279999
9,980,000
1973-07-09
0
102.449997
100.440002
102.139999
102.139999
11,560,000
1973-07-10
0
104.199997
102.260002
103.519997
103.519997
15,090,000
1973-07-11
0
106.209999
103.639999
105.800003
105.800003
18,730,000
1973-07-12
0
106.620003
104.379997
105.5
105.5
16,400,000
1973-07-13
0
105.800003
103.660004
104.089996
104.089996
11,390,000
1973-07-16
0
106.010002
103.419998
105.669998
105.669998
12,920,000
1973-07-17
0
107.279999
104.989998
105.720001
105.720001
18,750,000
1973-07-18
0
107.050003
104.730003
106.349998
106.349998
17,020,000
1973-07-19
0
107.580002
105.059998
106.550003
106.550003
18,650,000
1973-07-20
0
108.019997
105.949997
107.139999
107.139999
16,300,000
1973-07-23
0
108.419998
106.540001
107.519997
107.519997
15,580,000
1973-07-24
0
108.629997
106.309998
108.139999
108.139999
16,280,000
1973-07-25
0
110.760002
107.919998
109.639999
109.639999
22,220,000
1973-07-26
0
111.040001
108.510002
109.849998
109.849998
18,410,000
1973-07-27
0
110.489998
108.699997
109.589996
109.589996
12,910,000
1973-07-30
0
110.120003
108.239998
109.25
109.25
11,170,000
1973-07-31
0
110.089996
107.889999
108.220001
108.220001
13,530,000