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
2015-03-16
2,055.350098
2,081.409912
2,055.350098
2,081.189941
2,081.189941
3,295,600,000
2015-03-17
2,080.590088
2,080.590088
2,065.080078
2,074.280029
2,074.280029
3,221,840,000
2015-03-18
2,072.840088
2,106.850098
2,061.22998
2,099.5
2,099.5
4,128,210,000
2015-03-19
2,098.689941
2,098.689941
2,085.560059
2,089.27002
2,089.27002
3,305,220,000
2015-03-20
2,090.320068
2,113.919922
2,090.320068
2,108.100098
2,108.100098
5,554,120,000
2015-03-23
2,107.98999
2,114.860107
2,104.419922
2,104.419922
2,104.419922
3,267,960,000
2015-03-24
2,103.939941
2,107.629883
2,091.5
2,091.5
2,091.5
3,189,820,000
2015-03-25
2,093.100098
2,097.429932
2,061.050049
2,061.050049
2,061.050049
3,521,140,000
2015-03-26
2,059.939941
2,067.149902
2,045.5
2,056.149902
2,056.149902
3,510,670,000
2015-03-27
2,055.780029
2,062.830078
2,052.959961
2,061.02002
2,061.02002
3,008,550,000
2015-03-30
2,064.110107
2,088.969971
2,064.110107
2,086.23999
2,086.23999
2,917,690,000
2015-03-31
2,084.050049
2,084.050049
2,067.040039
2,067.889893
2,067.889893
3,376,550,000
2015-04-01
2,067.629883
2,067.629883
2,048.379883
2,059.689941
2,059.689941
3,543,270,000
2015-04-02
2,060.030029
2,072.169922
2,057.320068
2,066.959961
2,066.959961
3,095,960,000
2015-04-06
2,064.870117
2,086.98999
2,056.52002
2,080.620117
2,080.620117
3,302,970,000
2015-04-07
2,080.790039
2,089.810059
2,076.100098
2,076.330078
2,076.330078
3,065,510,000
2015-04-08
2,076.939941
2,086.689941
2,073.300049
2,081.899902
2,081.899902
3,265,330,000
2015-04-09
2,081.290039
2,093.310059
2,074.290039
2,091.179932
2,091.179932
3,172,360,000
2015-04-10
2,091.51001
2,102.610107
2,091.51001
2,102.060059
2,102.060059
3,156,200,000
2015-04-13
2,102.030029
2,107.649902
2,092.330078
2,092.429932
2,092.429932
2,908,420,000
2015-04-14
2,092.280029
2,098.620117
2,083.23999
2,095.840088
2,095.840088
3,301,270,000
2015-04-15
2,097.820068
2,111.909912
2,097.820068
2,106.629883
2,106.629883
4,013,760,000
2015-04-16
2,105.959961
2,111.300049
2,100.02002
2,104.98999
2,104.98999
3,434,120,000
2015-04-17
2,102.580078
2,102.580078
2,072.370117
2,081.179932
2,081.179932
3,627,600,000
2015-04-20
2,084.110107
2,103.939941
2,084.110107
2,100.399902
2,100.399902
3,000,160,000
2015-04-21
2,102.820068
2,109.639893
2,094.379883
2,097.290039
2,097.290039
3,243,410,000
2015-04-22
2,098.27002
2,109.97998
2,091.050049
2,107.959961
2,107.959961
3,348,480,000
2015-04-23
2,107.209961
2,120.48999
2,103.189941
2,112.929932
2,112.929932
3,636,670,000
2015-04-24
2,112.800049
2,120.919922
2,112.800049
2,117.689941
2,117.689941
3,375,780,000
2015-04-27
2,119.290039
2,125.919922
2,107.040039
2,108.919922
2,108.919922
3,438,750,000
2015-04-28
2,108.350098
2,116.040039
2,094.889893
2,114.76001
2,114.76001
3,546,270,000
2015-04-29
2,112.48999
2,113.649902
2,097.409912
2,106.850098
2,106.850098
4,074,970,000
2015-04-30
2,105.52002
2,105.52002
2,077.590088
2,085.51001
2,085.51001
4,509,680,000
2015-05-01
2,087.379883
2,108.409912
2,087.379883
2,108.290039
2,108.290039
3,379,390,000
2015-05-04
2,110.22998
2,120.949951
2,110.22998
2,114.48999
2,114.48999
3,091,580,000
2015-05-05
2,112.629883
2,115.23999
2,088.459961
2,089.459961
2,089.459961
3,793,950,000
2015-05-06
2,091.26001
2,098.419922
2,067.929932
2,080.149902
2,080.149902
3,792,210,000
2015-05-07
2,079.959961
2,092.899902
2,074.98999
2,088
2,088
3,676,640,000
2015-05-08
2,092.129883
2,117.659912
2,092.129883
2,116.100098
2,116.100098
3,399,440,000
2015-05-11
2,115.560059
2,117.689941
2,104.580078
2,105.330078
2,105.330078
2,992,670,000
2015-05-12
2,102.870117
2,105.060059
2,085.570068
2,099.120117
2,099.120117
3,139,520,000
2015-05-13
2,099.620117
2,110.189941
2,096.040039
2,098.47998
2,098.47998
3,374,260,000
2015-05-14
2,100.429932
2,121.449951
2,100.429932
2,121.100098
2,121.100098
3,225,740,000
2015-05-15
2,122.070068
2,123.889893
2,116.810059
2,122.72998
2,122.72998
3,092,080,000
2015-05-18
2,121.300049
2,131.780029
2,120.01001
2,129.199951
2,129.199951
2,888,190,000
2015-05-19
2,129.449951
2,133.02002
2,124.5
2,127.830078
2,127.830078
3,296,030,000
2015-05-20
2,127.790039
2,134.719971
2,122.590088
2,125.850098
2,125.850098
3,025,880,000
2015-05-21
2,125.550049
2,134.280029
2,122.949951
2,130.820068
2,130.820068
3,070,460,000
2015-05-22
2,130.360107
2,132.149902
2,126.060059
2,126.060059
2,126.060059
2,571,860,000
2015-05-26
2,125.340088
2,125.340088
2,099.179932
2,104.199951
2,104.199951
3,342,130,000
2015-05-27
2,105.129883
2,126.219971
2,105.129883
2,123.47998
2,123.47998
3,127,960,000
2015-05-28
2,122.27002
2,122.27002
2,112.860107
2,120.790039
2,120.790039
2,980,350,000
2015-05-29
2,120.659912
2,120.659912
2,104.889893
2,107.389893
2,107.389893
3,927,390,000
2015-06-01
2,108.639893
2,119.149902
2,102.540039
2,111.72998
2,111.72998
3,011,710,000
2015-06-02
2,110.409912
2,117.590088
2,099.139893
2,109.600098
2,109.600098
3,049,350,000
2015-06-03
2,110.639893
2,121.919922
2,109.610107
2,114.070068
2,114.070068
3,099,980,000
2015-06-04
2,112.350098
2,112.889893
2,093.22998
2,095.840088
2,095.840088
3,200,050,000
2015-06-05
2,095.090088
2,100.98999
2,085.669922
2,092.830078
2,092.830078
3,243,690,000
2015-06-08
2,092.340088
2,093.01001
2,079.110107
2,079.280029
2,079.280029
2,917,150,000
2015-06-09
2,079.070068
2,085.620117
2,072.139893
2,080.149902
2,080.149902
3,034,580,000
2015-06-10
2,081.120117
2,108.5
2,081.120117
2,105.199951
2,105.199951
3,414,320,000
2015-06-11
2,106.23999
2,115.02002
2,106.23999
2,108.860107
2,108.860107
3,128,600,000
2015-06-12
2,107.429932
2,107.429932
2,091.330078
2,094.110107
2,094.110107
2,719,400,000
2015-06-15
2,091.340088
2,091.340088
2,072.48999
2,084.429932
2,084.429932
3,061,570,000
2015-06-16
2,084.26001
2,097.399902
2,082.100098
2,096.290039
2,096.290039
2,919,900,000
2015-06-17
2,097.399902
2,106.790039
2,088.860107
2,100.439941
2,100.439941
3,222,240,000
2015-06-18
2,101.580078
2,126.649902
2,101.580078
2,121.23999
2,121.23999
3,520,360,000
2015-06-19
2,121.060059
2,121.639893
2,109.449951
2,109.98999
2,109.98999
4,449,810,000
2015-06-22
2,112.5
2,129.870117
2,112.5
2,122.850098
2,122.850098
3,030,020,000
2015-06-23
2,123.159912
2,128.030029
2,119.889893
2,124.199951
2,124.199951
3,091,190,000
2015-06-24
2,123.649902
2,125.100098
2,108.580078
2,108.580078
2,108.580078
3,102,480,000
2015-06-25
2,109.959961
2,116.040039
2,101.780029
2,102.310059
2,102.310059
3,214,610,000
2015-06-26
2,102.620117
2,108.919922
2,095.379883
2,101.48999
2,101.48999
5,025,470,000
2015-06-29
2,098.629883
2,098.629883
2,056.639893
2,057.639893
2,057.639893
3,678,960,000
2015-06-30
2,061.189941
2,074.280029
2,056.320068
2,063.110107
2,063.110107
4,078,540,000
2015-07-01
2,067
2,082.780029
2,067
2,077.419922
2,077.419922
3,727,260,000
2015-07-02
2,078.030029
2,085.060059
2,071.02002
2,076.780029
2,076.780029
2,996,540,000
2015-07-06
2,073.949951
2,078.610107
2,058.399902
2,068.76001
2,068.76001
3,486,360,000
2015-07-07
2,069.52002
2,083.73999
2,044.02002
2,081.340088
2,081.340088
4,458,660,000
2015-07-08
2,077.659912
2,077.659912
2,044.660034
2,046.680054
2,046.680054
3,608,780,000
2015-07-09
2,049.72998
2,074.280029
2,049.72998
2,051.310059
2,051.310059
3,446,810,000
2015-07-10
2,052.73999
2,081.310059
2,052.73999
2,076.620117
2,076.620117
3,065,070,000
2015-07-13
2,080.030029
2,100.669922
2,080.030029
2,099.600098
2,099.600098
3,096,730,000
2015-07-14
2,099.719971
2,111.97998
2,098.179932
2,108.949951
2,108.949951
3,002,120,000
2015-07-15
2,109.01001
2,114.139893
2,102.48999
2,107.399902
2,107.399902
3,261,810,000
2015-07-16
2,110.550049
2,124.419922
2,110.550049
2,124.290039
2,124.290039
3,227,080,000
2015-07-17
2,126.800049
2,128.909912
2,119.879883
2,126.639893
2,126.639893
3,362,750,000
2015-07-20
2,126.850098
2,132.820068
2,123.659912
2,128.280029
2,128.280029
3,245,870,000
2015-07-21
2,127.550049
2,128.48999
2,115.399902
2,119.209961
2,119.209961
3,343,690,000
2015-07-22
2,118.209961
2,118.51001
2,110
2,114.149902
2,114.149902
3,694,070,000
2015-07-23
2,114.159912
2,116.870117
2,098.629883
2,102.149902
2,102.149902
3,772,810,000
2015-07-24
2,102.23999
2,106.01001
2,077.090088
2,079.649902
2,079.649902
3,870,040,000
2015-07-27
2,078.189941
2,078.189941
2,063.52002
2,067.639893
2,067.639893
3,836,750,000
2015-07-28
2,070.75
2,095.600098
2,069.090088
2,093.25
2,093.25
4,117,740,000
2015-07-29
2,094.699951
2,110.600098
2,094.080078
2,108.570068
2,108.570068
4,038,900,000
2015-07-30
2,106.780029
2,110.47998
2,094.969971
2,108.629883
2,108.629883
3,579,410,000
2015-07-31
2,111.600098
2,114.23999
2,102.070068
2,103.840088
2,103.840088
3,681,340,000
2015-08-03
2,104.48999
2,105.699951
2,087.310059
2,098.040039
2,098.040039
3,476,770,000
2015-08-04
2,097.679932
2,102.51001
2,088.600098
2,093.320068
2,093.320068
3,546,710,000
2015-08-05
2,095.27002
2,112.659912
2,095.27002
2,099.840088
2,099.840088
3,968,680,000