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
1932-10-14
7.13
7.13
7.13
7.13
7.13
0
1932-10-17
7
7
7
7
7
0
1932-10-18
7.13
7.13
7.13
7.13
7.13
0
1932-10-19
7.4
7.4
7.4
7.4
7.4
0
1932-10-20
7.23
7.23
7.23
7.23
7.23
0
1932-10-21
6.82
6.82
6.82
6.82
6.82
0
1932-10-24
6.83
6.83
6.83
6.83
6.83
0
1932-10-25
6.76
6.76
6.76
6.76
6.76
0
1932-10-26
6.89
6.89
6.89
6.89
6.89
0
1932-10-27
6.95
6.95
6.95
6.95
6.95
0
1932-10-28
7.09
7.09
7.09
7.09
7.09
0
1932-10-31
6.96
6.96
6.96
6.96
6.96
0
1932-11-01
6.76
6.76
6.76
6.76
6.76
0
1932-11-02
6.52
6.52
6.52
6.52
6.52
0
1932-11-03
6.48
6.48
6.48
6.48
6.48
0
1932-11-04
6.88
6.88
6.88
6.88
6.88
0
1932-11-07
7.24
7.24
7.24
7.24
7.24
0
1932-11-09
6.92
6.92
6.92
6.92
6.92
0
1932-11-10
7.44
7.44
7.44
7.44
7.44
0
1932-11-11
7.68
7.68
7.68
7.68
7.68
0
1932-11-14
7.43
7.43
7.43
7.43
7.43
0
1932-11-15
7.43
7.43
7.43
7.43
7.43
0
1932-11-16
7.2
7.2
7.2
7.2
7.2
0
1932-11-17
7.15
7.15
7.15
7.15
7.15
0
1932-11-18
7.13
7.13
7.13
7.13
7.13
0
1932-11-21
7.2
7.2
7.2
7.2
7.2
0
1932-11-22
7.17
7.17
7.17
7.17
7.17
0
1932-11-23
6.85
6.85
6.85
6.85
6.85
0
1932-11-25
6.78
6.78
6.78
6.78
6.78
0
1932-11-28
6.8
6.8
6.8
6.8
6.8
0
1932-11-29
6.78
6.78
6.78
6.78
6.78
0
1932-11-30
6.55
6.55
6.55
6.55
6.55
0
1932-12-01
6.73
6.73
6.73
6.73
6.73
0
1932-12-02
6.47
6.47
6.47
6.47
6.47
0
1932-12-05
6.54
6.54
6.54
6.54
6.54
0
1932-12-06
6.87
6.87
6.87
6.87
6.87
0
1932-12-07
6.89
6.89
6.89
6.89
6.89
0
1932-12-08
6.89
6.89
6.89
6.89
6.89
0
1932-12-09
7.08
7.08
7.08
7.08
7.08
0
1932-12-12
7.07
7.07
7.07
7.07
7.07
0
1932-12-13
6.99
6.99
6.99
6.99
6.99
0
1932-12-14
7.12
7.12
7.12
7.12
7.12
0
1932-12-15
7.05
7.05
7.05
7.05
7.05
0
1932-12-16
7
7
7
7
7
0
1932-12-19
6.97
6.97
6.97
6.97
6.97
0
1932-12-20
6.82
6.82
6.82
6.82
6.82
0
1932-12-21
6.8
6.8
6.8
6.8
6.8
0
1932-12-22
6.57
6.57
6.57
6.57
6.57
0
1932-12-23
6.57
6.57
6.57
6.57
6.57
0
1932-12-27
6.61
6.61
6.61
6.61
6.61
0
1932-12-28
6.6
6.6
6.6
6.6
6.6
0
1932-12-29
6.75
6.75
6.75
6.75
6.75
0
1932-12-30
6.92
6.92
6.92
6.92
6.92
0
1933-01-03
6.83
6.83
6.83
6.83
6.83
0
1933-01-04
7.15
7.15
7.15
7.15
7.15
0
1933-01-05
7.12
7.12
7.12
7.12
7.12
0
1933-01-06
7.23
7.23
7.23
7.23
7.23
0
1933-01-09
7.13
7.13
7.13
7.13
7.13
0
1933-01-10
7.34
7.34
7.34
7.34
7.34
0
1933-01-11
7.32
7.32
7.32
7.32
7.32
0
1933-01-12
7.23
7.23
7.23
7.23
7.23
0
1933-01-13
7.25
7.25
7.25
7.25
7.25
0
1933-01-16
7.06
7.06
7.06
7.06
7.06
0
1933-01-17
7.08
7.08
7.08
7.08
7.08
0
1933-01-18
6.95
6.95
6.95
6.95
6.95
0
1933-01-19
6.98
6.98
6.98
6.98
6.98
0
1933-01-20
7.06
7.06
7.06
7.06
7.06
0
1933-01-23
7.03
7.03
7.03
7.03
7.03
0
1933-01-24
6.98
6.98
6.98
6.98
6.98
0
1933-01-25
7.1
7.1
7.1
7.1
7.1
0
1933-01-26
7.05
7.05
7.05
7.05
7.05
0
1933-01-27
7.04
7.04
7.04
7.04
7.04
0
1933-01-30
6.98
6.98
6.98
6.98
6.98
0
1933-01-31
6.94
6.94
6.94
6.94
6.94
0
1933-02-01
6.67
6.67
6.67
6.67
6.67
0
1933-02-02
6.55
6.55
6.55
6.55
6.55
0
1933-02-03
6.53
6.53
6.53
6.53
6.53
0
1933-02-06
6.48
6.48
6.48
6.48
6.48
0
1933-02-07
6.54
6.54
6.54
6.54
6.54
0
1933-02-08
6.62
6.62
6.62
6.62
6.62
0
1933-02-09
6.76
6.76
6.76
6.76
6.76
0
1933-02-10
6.66
6.66
6.66
6.66
6.66
0
1933-02-14
6.32
6.32
6.32
6.32
6.32
0
1933-02-15
6.28
6.28
6.28
6.28
6.28
0
1933-02-16
6.13
6.13
6.13
6.13
6.13
0
1933-02-17
6.23
6.23
6.23
6.23
6.23
0
1933-02-20
6
6
6
6
6
0
1933-02-21
5.96
5.96
5.96
5.96
5.96
0
1933-02-23
5.68
5.68
5.68
5.68
5.68
0
1933-02-24
5.9
5.9
5.9
5.9
5.9
0
1933-02-27
5.53
5.53
5.53
5.53
5.53
0
1933-02-28
5.66
5.66
5.66
5.66
5.66
0
1933-03-01
5.77
5.77
5.77
5.77
5.77
0
1933-03-02
5.65
5.65
5.65
5.65
5.65
0
1933-03-03
5.84
5.84
5.84
5.84
5.84
0
1933-03-15
6.81
6.81
6.81
6.81
6.81
0
1933-03-16
6.93
6.93
6.93
6.93
6.93
0
1933-03-17
6.63
6.63
6.63
6.63
6.63
0
1933-03-20
6.5
6.5
6.5
6.5
6.5
0
1933-03-21
6.2
6.2
6.2
6.2
6.2
0