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
2014-10-20
1,885.619995
1,905.030029
1,882.300049
1,904.01001
1,904.01001
3,331,210,000
2014-10-21
1,909.380005
1,942.449951
1,909.380005
1,941.280029
1,941.280029
3,987,090,000
2014-10-22
1,941.290039
1,949.310059
1,926.829956
1,927.109985
1,927.109985
3,761,930,000
2014-10-23
1,931.02002
1,961.949951
1,931.02002
1,950.819946
1,950.819946
3,789,250,000
2014-10-24
1,951.589966
1,965.27002
1,946.27002
1,964.579956
1,964.579956
3,078,380,000
2014-10-27
1,962.969971
1,964.640015
1,951.369995
1,961.630005
1,961.630005
3,538,860,000
2014-10-28
1,964.140015
1,985.050049
1,964.140015
1,985.050049
1,985.050049
3,653,260,000
2014-10-29
1,983.290039
1,991.400024
1,969.040039
1,982.300049
1,982.300049
3,740,350,000
2014-10-30
1,979.48999
1,999.400024
1,974.75
1,994.650024
1,994.650024
3,586,150,000
2014-10-31
2,001.199951
2,018.189941
2,001.199951
2,018.050049
2,018.050049
4,292,290,000
2014-11-03
2,018.209961
2,024.459961
2,013.680054
2,017.810059
2,017.810059
3,555,440,000
2014-11-04
2,015.810059
2,015.97998
2,001.01001
2,012.099976
2,012.099976
3,956,260,000
2014-11-05
2,015.290039
2,023.77002
2,014.420044
2,023.569946
2,023.569946
3,766,590,000
2014-11-06
2,023.329956
2,031.609985
2,015.859985
2,031.209961
2,031.209961
3,669,770,000
2014-11-07
2,032.359985
2,034.26001
2,025.069946
2,031.920044
2,031.920044
3,704,280,000
2014-11-10
2,032.01001
2,038.699951
2,030.170044
2,038.26001
2,038.26001
3,284,940,000
2014-11-11
2,038.199951
2,041.280029
2,035.280029
2,039.680054
2,039.680054
2,958,320,000
2014-11-12
2,037.75
2,040.329956
2,031.949951
2,038.25
2,038.25
3,246,650,000
2014-11-13
2,039.209961
2,046.180054
2,030.439941
2,039.329956
2,039.329956
3,455,270,000
2014-11-14
2,039.73999
2,042.219971
2,035.199951
2,039.819946
2,039.819946
3,227,130,000
2014-11-17
2,038.290039
2,043.069946
2,034.459961
2,041.319946
2,041.319946
3,152,890,000
2014-11-18
2,041.47998
2,056.080078
2,041.47998
2,051.800049
2,051.800049
3,416,190,000
2014-11-19
2,051.159912
2,052.139893
2,040.369995
2,048.719971
2,048.719971
3,390,850,000
2014-11-20
2,045.869995
2,053.840088
2,040.48999
2,052.75
2,052.75
3,128,290,000
2014-11-21
2,057.459961
2,071.459961
2,056.75
2,063.5
2,063.5
3,916,420,000
2014-11-24
2,065.070068
2,070.169922
2,065.070068
2,069.409912
2,069.409912
3,128,060,000
2014-11-25
2,070.149902
2,074.209961
2,064.75
2,067.030029
2,067.030029
3,392,940,000
2014-11-26
2,067.360107
2,073.290039
2,066.620117
2,072.830078
2,072.830078
2,745,260,000
2014-11-28
2,074.780029
2,075.76001
2,065.060059
2,067.560059
2,067.560059
2,504,640,000
2014-12-01
2,065.780029
2,065.780029
2,049.570068
2,053.439941
2,053.439941
4,159,010,000
2014-12-02
2,053.77002
2,068.77002
2,053.77002
2,066.550049
2,066.550049
3,686,650,000
2014-12-03
2,067.449951
2,076.280029
2,066.649902
2,074.330078
2,074.330078
3,612,680,000
2014-12-04
2,073.639893
2,077.340088
2,062.340088
2,071.919922
2,071.919922
3,408,340,000
2014-12-05
2,072.780029
2,079.469971
2,070.810059
2,075.370117
2,075.370117
3,419,620,000
2014-12-08
2,074.840088
2,075.780029
2,054.27002
2,060.310059
2,060.310059
3,800,990,000
2014-12-09
2,056.550049
2,060.600098
2,034.170044
2,059.820068
2,059.820068
3,970,150,000
2014-12-10
2,058.860107
2,058.860107
2,024.26001
2,026.140015
2,026.140015
4,114,440,000
2014-12-11
2,027.920044
2,055.530029
2,027.920044
2,035.329956
2,035.329956
3,917,950,000
2014-12-12
2,030.359985
2,032.25
2,002.329956
2,002.329956
2,002.329956
4,157,650,000
2014-12-15
2,005.030029
2,018.689941
1,982.26001
1,989.630005
1,989.630005
4,361,990,000
2014-12-16
1,986.709961
2,016.890015
1,972.560059
1,972.73999
1,972.73999
4,958,680,000
2014-12-17
1,973.77002
2,016.75
1,973.77002
2,012.890015
2,012.890015
4,942,370,000
2014-12-18
2,018.97998
2,061.22998
2,018.97998
2,061.22998
2,061.22998
4,703,380,000
2014-12-19
2,061.040039
2,077.850098
2,061.030029
2,070.649902
2,070.649902
6,465,530,000
2014-12-22
2,069.280029
2,078.76001
2,069.280029
2,078.540039
2,078.540039
3,369,520,000
2014-12-23
2,081.47998
2,086.72998
2,079.77002
2,082.169922
2,082.169922
3,043,950,000
2014-12-24
2,083.25
2,087.560059
2,081.860107
2,081.879883
2,081.879883
1,416,980,000
2014-12-26
2,084.300049
2,092.699951
2,084.300049
2,088.77002
2,088.77002
1,735,230,000
2014-12-29
2,087.629883
2,093.550049
2,085.75
2,090.570068
2,090.570068
2,452,360,000
2014-12-30
2,088.48999
2,088.48999
2,079.530029
2,080.350098
2,080.350098
2,440,280,000
2014-12-31
2,082.110107
2,085.580078
2,057.939941
2,058.899902
2,058.899902
2,606,070,000
2015-01-02
2,058.899902
2,072.360107
2,046.040039
2,058.199951
2,058.199951
2,708,700,000
2015-01-05
2,054.439941
2,054.439941
2,017.339966
2,020.579956
2,020.579956
3,799,120,000
2015-01-06
2,022.150024
2,030.25
1,992.439941
2,002.609985
2,002.609985
4,460,110,000
2015-01-07
2,005.550049
2,029.609985
2,005.550049
2,025.900024
2,025.900024
3,805,480,000
2015-01-08
2,030.609985
2,064.080078
2,030.609985
2,062.139893
2,062.139893
3,934,010,000
2015-01-09
2,063.449951
2,064.429932
2,038.329956
2,044.810059
2,044.810059
3,364,140,000
2015-01-12
2,046.130005
2,049.300049
2,022.579956
2,028.26001
2,028.26001
3,456,460,000
2015-01-13
2,031.579956
2,056.929932
2,008.25
2,023.030029
2,023.030029
4,107,300,000
2015-01-14
2,018.400024
2,018.400024
1,988.439941
2,011.27002
2,011.27002
4,378,680,000
2015-01-15
2,013.75
2,021.349976
1,991.469971
1,992.670044
1,992.670044
4,276,720,000
2015-01-16
1,992.25
2,020.459961
1,988.119995
2,019.420044
2,019.420044
4,056,410,000
2015-01-20
2,020.76001
2,028.939941
2,004.48999
2,022.550049
2,022.550049
3,944,340,000
2015-01-21
2,020.189941
2,038.290039
2,012.040039
2,032.119995
2,032.119995
3,730,070,000
2015-01-22
2,034.300049
2,064.620117
2,026.380005
2,063.149902
2,063.149902
4,176,050,000
2015-01-23
2,062.97998
2,062.97998
2,050.540039
2,051.820068
2,051.820068
3,573,560,000
2015-01-26
2,050.419922
2,057.620117
2,040.969971
2,057.090088
2,057.090088
3,465,760,000
2015-01-27
2,047.859985
2,047.859985
2,019.910034
2,029.550049
2,029.550049
3,329,810,000
2015-01-28
2,032.339966
2,042.48999
2,001.48999
2,002.160034
2,002.160034
4,067,530,000
2015-01-29
2,002.449951
2,024.640015
1,989.180054
2,021.25
2,021.25
4,127,140,000
2015-01-30
2,019.349976
2,023.319946
1,993.380005
1,994.98999
1,994.98999
4,568,650,000
2015-02-02
1,996.670044
2,021.660034
1,980.900024
2,020.849976
2,020.849976
4,008,330,000
2015-02-03
2,022.709961
2,050.300049
2,022.709961
2,050.030029
2,050.030029
4,615,900,000
2015-02-04
2,048.860107
2,054.73999
2,036.719971
2,041.51001
2,041.51001
4,141,920,000
2015-02-05
2,043.449951
2,063.550049
2,043.449951
2,062.52002
2,062.52002
3,821,990,000
2015-02-06
2,062.280029
2,072.399902
2,049.969971
2,055.469971
2,055.469971
4,232,970,000
2015-02-09
2,053.469971
2,056.159912
2,041.880005
2,046.73999
2,046.73999
3,549,540,000
2015-02-10
2,049.379883
2,070.860107
2,048.620117
2,068.590088
2,068.590088
3,669,850,000
2015-02-11
2,068.550049
2,073.47998
2,057.98999
2,068.530029
2,068.530029
3,596,860,000
2015-02-12
2,069.97998
2,088.530029
2,069.97998
2,088.47998
2,088.47998
3,788,350,000
2015-02-13
2,088.780029
2,097.030029
2,086.699951
2,096.98999
2,096.98999
3,527,450,000
2015-02-17
2,096.469971
2,101.300049
2,089.800049
2,100.340088
2,100.340088
3,361,750,000
2015-02-18
2,099.159912
2,100.22998
2,092.149902
2,099.679932
2,099.679932
3,370,020,000
2015-02-19
2,099.25
2,102.129883
2,090.790039
2,097.449951
2,097.449951
3,247,100,000
2015-02-20
2,097.649902
2,110.610107
2,085.439941
2,110.300049
2,110.300049
3,281,600,000
2015-02-23
2,109.830078
2,110.050049
2,103
2,109.659912
2,109.659912
3,093,680,000
2015-02-24
2,109.100098
2,117.939941
2,105.870117
2,115.47998
2,115.47998
3,199,840,000
2015-02-25
2,115.300049
2,119.590088
2,109.889893
2,113.860107
2,113.860107
3,312,340,000
2015-02-26
2,113.909912
2,113.909912
2,103.76001
2,110.73999
2,110.73999
3,408,690,000
2015-02-27
2,110.879883
2,112.73999
2,103.75
2,104.5
2,104.5
3,547,380,000
2015-03-02
2,105.22998
2,117.52002
2,104.5
2,117.389893
2,117.389893
3,409,490,000
2015-03-03
2,115.76001
2,115.76001
2,098.26001
2,107.780029
2,107.780029
3,262,300,000
2015-03-04
2,107.719971
2,107.719971
2,094.48999
2,098.530029
2,098.530029
3,421,110,000
2015-03-05
2,098.540039
2,104.25
2,095.219971
2,101.040039
2,101.040039
3,103,030,000
2015-03-06
2,100.909912
2,100.909912
2,067.27002
2,071.26001
2,071.26001
3,853,570,000
2015-03-09
2,072.25
2,083.48999
2,072.209961
2,079.429932
2,079.429932
3,349,090,000
2015-03-10
2,076.139893
2,076.139893
2,044.160034
2,044.160034
2,044.160034
3,668,900,000
2015-03-11
2,044.689941
2,050.080078
2,039.689941
2,040.23999
2,040.23999
3,406,570,000
2015-03-12
2,041.099976
2,066.409912
2,041.099976
2,065.949951
2,065.949951
3,405,860,000
2015-03-13
2,064.560059
2,064.560059
2,041.170044
2,053.399902
2,053.399902
3,498,560,000