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
1933-03-22
6.12
6.12
6.12
6.12
6.12
0
1933-03-23
6.25
6.25
6.25
6.25
6.25
0
1933-03-24
6.25
6.25
6.25
6.25
6.25
0
1933-03-27
6.09
6.09
6.09
6.09
6.09
0
1933-03-28
6.21
6.21
6.21
6.21
6.21
0
1933-03-29
6.07
6.07
6.07
6.07
6.07
0
1933-03-30
6.05
6.05
6.05
6.05
6.05
0
1933-03-31
5.85
5.85
5.85
5.85
5.85
0
1933-04-03
5.87
5.87
5.87
5.87
5.87
0
1933-04-04
5.9
5.9
5.9
5.9
5.9
0
1933-04-05
5.95
5.95
5.95
5.95
5.95
0
1933-04-06
6.05
6.05
6.05
6.05
6.05
0
1933-04-07
6.12
6.12
6.12
6.12
6.12
0
1933-04-10
6.54
6.54
6.54
6.54
6.54
0
1933-04-11
6.51
6.51
6.51
6.51
6.51
0
1933-04-12
6.41
6.41
6.41
6.41
6.41
0
1933-04-13
6.67
6.67
6.67
6.67
6.67
0
1933-04-17
6.53
6.53
6.53
6.53
6.53
0
1933-04-18
6.66
6.66
6.66
6.66
6.66
0
1933-04-19
7.14
7.14
7.14
7.14
7.14
0
1933-04-20
7.82
7.82
7.82
7.82
7.82
0
1933-04-21
7.44
7.44
7.44
7.44
7.44
0
1933-04-24
7.91
7.91
7.91
7.91
7.91
0
1933-04-25
7.72
7.72
7.72
7.72
7.72
0
1933-04-26
7.77
7.77
7.77
7.77
7.77
0
1933-04-27
7.7
7.7
7.7
7.7
7.7
0
1933-04-28
7.83
7.83
7.83
7.83
7.83
0
1933-05-01
8.43
8.43
8.43
8.43
8.43
0
1933-05-02
8.46
8.46
8.46
8.46
8.46
0
1933-05-03
8.41
8.41
8.41
8.41
8.41
0
1933-05-04
8.65
8.65
8.65
8.65
8.65
0
1933-05-05
8.74
8.74
8.74
8.74
8.74
0
1933-05-08
8.34
8.34
8.34
8.34
8.34
0
1933-05-09
8.4
8.4
8.4
8.4
8.4
0
1933-05-10
8.82
8.82
8.82
8.82
8.82
0
1933-05-11
9.07
9.07
9.07
9.07
9.07
0
1933-05-12
9.03
9.03
9.03
9.03
9.03
0
1933-05-15
8.68
8.68
8.68
8.68
8.68
0
1933-05-16
8.85
8.85
8.85
8.85
8.85
0
1933-05-17
8.94
8.94
8.94
8.94
8.94
0
1933-05-18
8.89
8.89
8.89
8.89
8.89
0
1933-05-19
8.82
8.82
8.82
8.82
8.82
0
1933-05-22
8.64
8.64
8.64
8.64
8.64
0
1933-05-23
8.96
8.96
8.96
8.96
8.96
0
1933-05-24
9.15
9.15
9.15
9.15
9.15
0
1933-05-25
9.08
9.08
9.08
9.08
9.08
0
1933-05-26
9.34
9.34
9.34
9.34
9.34
0
1933-05-29
9.78
9.78
9.78
9.78
9.78
0
1933-05-31
9.64
9.64
9.64
9.64
9.64
0
1933-06-01
9.74
9.74
9.74
9.74
9.74
0
1933-06-02
10.13
10.13
10.13
10.13
10.13
0
1933-06-05
10.07
10.07
10.07
10.07
10.07
0
1933-06-06
10.04
10.04
10.04
10.04
10.04
0
1933-06-07
10.22
10.22
10.22
10.22
10.22
0
1933-06-08
10.31
10.31
10.31
10.31
10.31
0
1933-06-09
10.41
10.41
10.41
10.41
10.41
0
1933-06-12
10.89
10.89
10.89
10.89
10.89
0
1933-06-13
10.57
10.57
10.57
10.57
10.57
0
1933-06-14
10.47
10.47
10.47
10.47
10.47
0
1933-06-15
9.74
9.74
9.74
9.74
9.74
0
1933-06-16
9.81
9.81
9.81
9.81
9.81
0
1933-06-19
10.68
10.68
10.68
10.68
10.68
0
1933-06-20
10.52
10.52
10.52
10.52
10.52
0
1933-06-21
10.58
10.58
10.58
10.58
10.58
0
1933-06-22
10.22
10.22
10.22
10.22
10.22
0
1933-06-23
10.56
10.56
10.56
10.56
10.56
0
1933-06-26
10.87
10.87
10.87
10.87
10.87
0
1933-06-27
10.98
10.98
10.98
10.98
10.98
0
1933-06-28
10.84
10.84
10.84
10.84
10.84
0
1933-06-29
10.74
10.74
10.74
10.74
10.74
0
1933-06-30
10.91
10.91
10.91
10.91
10.91
0
1933-07-03
11.62
11.62
11.62
11.62
11.62
0
1933-07-05
11.55
11.55
11.55
11.55
11.55
0
1933-07-06
11.85
11.85
11.85
11.85
11.85
0
1933-07-07
11.96
11.96
11.96
11.96
11.96
0
1933-07-10
11.86
11.86
11.86
11.86
11.86
0
1933-07-11
11.71
11.71
11.71
11.71
11.71
0
1933-07-12
11.87
11.87
11.87
11.87
11.87
0
1933-07-13
12
12
12
12
12
0
1933-07-14
11.85
11.85
11.85
11.85
11.85
0
1933-07-17
12.01
12.01
12.01
12.01
12.01
0
1933-07-18
12.2
12.2
12.2
12.2
12.2
0
1933-07-19
11.6
11.6
11.6
11.6
11.6
0
1933-07-20
10.57
10.57
10.57
10.57
10.57
0
1933-07-21
9.65
9.65
9.65
9.65
9.65
0
1933-07-24
10.5
10.5
10.5
10.5
10.5
0
1933-07-25
10.32
10.32
10.32
10.32
10.32
0
1933-07-26
10.59
10.59
10.59
10.59
10.59
0
1933-07-27
10.68
10.68
10.68
10.68
10.68
0
1933-07-28
10.43
10.43
10.43
10.43
10.43
0
1933-07-31
9.95
9.95
9.95
9.95
9.95
0
1933-08-01
10.25
10.25
10.25
10.25
10.25
0
1933-08-02
10.49
10.49
10.49
10.49
10.49
0
1933-08-03
10.36
10.36
10.36
10.36
10.36
0
1933-08-04
10.13
10.13
10.13
10.13
10.13
0
1933-08-07
10.05
10.05
10.05
10.05
10.05
0
1933-08-08
10.39
10.39
10.39
10.39
10.39
0
1933-08-09
10.81
10.81
10.81
10.81
10.81
0
1933-08-10
10.63
10.63
10.63
10.63
10.63
0
1933-08-11
10.59
10.59
10.59
10.59
10.59
0