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
1973-08-01
0
108.169998
106.290001
106.830002
106.830002
13,530,000
1973-08-02
0
107.379997
105.510002
106.669998
106.669998
16,080,000
1973-08-03
0
107.169998
105.68
106.489998
106.489998
9,940,000
1973-08-06
0
107.540001
105.449997
106.730003
106.730003
12,320,000
1973-08-07
0
107.57
105.870003
106.550003
106.550003
13,510,000
1973-08-08
0
106.730003
105.040001
105.550003
105.550003
12,440,000
1973-08-09
0
106.650002
104.889999
105.610001
105.610001
12,880,000
1973-08-10
0
106.029999
104.209999
104.769997
104.769997
10,870,000
1973-08-13
0
104.830002
103.129997
103.709999
103.709999
11,330,000
1973-08-14
0
104.290001
102.339996
102.709999
102.709999
11,740,000
1973-08-15
0
103.790001
101.919998
103.010002
103.010002
12,040,000
1973-08-16
0
103.970001
101.849998
102.290001
102.290001
12,990,000
1973-08-17
0
102.980003
101.379997
102.309998
102.309998
11,110,000
1973-08-20
0
102.540001
101.110001
101.610001
101.610001
8,970,000
1973-08-21
0
102.099998
100.510002
100.889999
100.889999
11,480,000
1973-08-22
0
101.389999
99.739998
100.529999
100.529999
10,770,000
1973-08-23
0
102.5
100.620003
101.910004
101.910004
11,390,000
1973-08-24
0
102.650002
100.879997
101.620003
101.620003
11,200,000
1973-08-27
0
102.82
101.089996
102.419998
102.419998
9,740,000
1973-08-28
0
103.660004
102.059998
103.019997
103.019997
11,810,000
1973-08-29
0
104.919998
102.690002
104.029999
104.029999
15,690,000
1973-08-30
0
104.839996
103.290001
103.879997
103.879997
12,100,000
1973-08-31
0
104.720001
103.150002
104.25
104.25
10,530,000
1973-09-04
0
105.349998
103.599998
104.510002
104.510002
14,210,000
1973-09-05
0
105.330002
103.599998
104.639999
104.639999
14,580,000
1973-09-06
0
105.949997
104.050003
105.150002
105.150002
15,670,000
1973-09-07
0
105.870003
104.040001
104.760002
104.760002
14,930,000
1973-09-10
0
105.120003
103.330002
103.849998
103.849998
11,620,000
1973-09-11
0
104.089996
102.129997
103.220001
103.220001
12,690,000
1973-09-12
0
103.980003
102.150002
103.059998
103.059998
12,040,000
1973-09-13
0
104.089996
102.370003
103.360001
103.360001
11,670,000
1973-09-14
0
104.75
102.660004
104.440002
104.440002
13,760,000
1973-09-17
0
105.410004
103.209999
104.150002
104.150002
15,100,000
1973-09-18
0
104.620003
102.410004
103.769997
103.769997
16,400,000
1973-09-19
0
106.43
103.800003
105.879997
105.879997
24,570,000
1973-09-20
0
107.550003
105.32
106.760002
106.760002
25,960,000
1973-09-21
0
108.019997
105.43
107.199997
107.199997
23,760,000
1973-09-24
0
108.360001
106.209999
107.360001
107.360001
19,490,000
1973-09-25
0
108.790001
106.5
108.050003
108.050003
21,530,000
1973-09-26
0
109.610001
107.43
108.830002
108.830002
21,130,000
1973-09-27
0
110.449997
108.019997
109.080002
109.080002
23,660,000
1973-09-28
0
109.419998
107.480003
108.43
108.43
16,300,000
1973-10-01
0
108.980003
107.080002
108.209999
108.209999
15,830,000
1973-10-02
0
109.459999
107.480003
108.790001
108.790001
20,770,000
1973-10-03
0
109.949997
107.739998
108.779999
108.779999
22,040,000
1973-10-04
0
109.529999
107.300003
108.410004
108.410004
19,730,000
1973-10-05
0
110.459999
107.760002
109.849998
109.849998
18,820,000
1973-10-08
0
110.93
108.019997
110.230003
110.230003
18,990,000
1973-10-09
0
111.190002
109.050003
110.129997
110.129997
19,440,000
1973-10-10
0
111.309998
108.510002
109.220001
109.220001
19,010,000
1973-10-11
0
111.769997
108.959999
111.089996
111.089996
20,740,000
1973-10-12
0
112.82
110.519997
111.440002
111.440002
22,730,000
1973-10-15
0
111.32
109.290001
110.050003
110.050003
16,160,000
1973-10-16
0
110.800003
108.5
110.190002
110.190002
18,780,000
1973-10-17
0
111.410004
109.190002
109.970001
109.970001
18,600,000
1973-10-18
0
111.43
108.970001
110.010002
110.010002
19,210,000
1973-10-19
0
111.559998
109.300003
110.220001
110.220001
17,880,000
1973-10-22
0
110.559998
108.18
109.160004
109.160004
14,290,000
1973-10-23
0
110.910004
107.400002
109.75
109.75
17,230,000
1973-10-24
0
110.980003
109.029999
110.269997
110.269997
15,840,000
1973-10-25
0
111.330002
108.849998
110.5
110.5
15,580,000
1973-10-26
0
112.309998
110.080002
111.379997
111.379997
17,800,000
1973-10-29
0
112.559998
110.519997
111.150002
111.150002
17,960,000
1973-10-30
0
111.300003
108.949997
109.330002
109.330002
17,580,000
1973-10-31
0
109.82
107.639999
108.290001
108.290001
17,890,000
1973-11-01
0
109.199997
106.879997
107.690002
107.690002
16,920,000
1973-11-02
0
108.349998
106.330002
107.07
107.07
16,340,000
1973-11-05
0
106.970001
104.870003
105.519997
105.519997
17,150,000
1973-11-06
0
107
104.519997
104.959999
104.959999
16,430,000
1973-11-07
0
106.720001
104.529999
105.800003
105.800003
16,570,000
1973-11-08
0
108.449997
106.099998
107.019997
107.019997
19,650,000
1973-11-09
0
107.269997
104.769997
105.300003
105.300003
17,320,000
1973-11-12
0
105.75
103.120003
104.440002
104.440002
19,250,000
1973-11-13
0
105.419998
102.910004
104.360001
104.360001
20,310,000
1973-11-14
0
105.25
101.870003
102.449997
102.449997
22,710,000
1973-11-15
0
103.849998
100.690002
102.43
102.43
24,530,000
1973-11-16
0
105.410004
101.769997
103.879997
103.879997
22,510,000
1973-11-19
0
103.650002
100.370003
100.709999
100.709999
16,700,000
1973-11-20
0
100.650002
97.639999
98.660004
98.660004
23,960,000
1973-11-21
0
101.330002
97.870003
99.760002
99.760002
24,260,000
1973-11-23
0
100.489998
98.589996
99.440002
99.440002
11,470,000
1973-11-26
0
98.639999
95.790001
96.580002
96.580002
19,830,000
1973-11-27
0
97.699997
94.879997
95.699997
95.699997
19,750,000
1973-11-28
0
98.400002
95.220001
97.650002
97.650002
19,990,000
1973-11-29
0
98.720001
96.010002
97.309998
97.309998
18,870,000
1973-11-30
0
97.550003
95.400002
95.959999
95.959999
15,380,000
1973-12-03
0
95.830002
92.919998
93.900002
93.900002
17,900,000
1973-12-04
0
95.230003
92.599998
93.589996
93.589996
19,030,000
1973-12-05
0
93.93
91.550003
92.160004
92.160004
19,180,000
1973-12-06
0
94.889999
91.68
94.419998
94.419998
23,260,000
1973-12-07
0
97.580002
94.489998
96.510002
96.510002
23,230,000
1973-12-10
0
98.580002
95.440002
97.949997
97.949997
18,590,000
1973-12-11
0
99.089996
95.620003
96.040001
96.040001
20,100,000
1973-12-12
0
95.519997
92.900002
93.57
93.57
18,190,000
1973-12-13
0
94.68
91.639999
92.379997
92.379997
18,130,000
1973-12-14
0
94.529999
91.050003
93.290001
93.290001
20,000,000
1973-12-17
0
94
91.870003
92.75
92.75
12,930,000
1973-12-18
0
95.410004
92.18
94.739998
94.739998
19,490,000
1973-12-19
0
96.830002
93.809998
94.82
94.82
20,670,000
1973-12-20
0
96.260002
93.510002
94.550003
94.550003
17,340,000