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
2016-05-23
2,052.22998
2,055.580078
2,047.26001
2,048.040039
2,048.040039
3,055,480,000
2016-05-24
2,052.649902
2,079.669922
2,052.649902
2,076.060059
2,076.060059
3,627,340,000
2016-05-25
2,078.929932
2,094.72998
2,078.929932
2,090.540039
2,090.540039
3,859,160,000
2016-05-26
2,091.439941
2,094.300049
2,087.080078
2,090.100098
2,090.100098
3,230,990,000
2016-05-27
2,090.060059
2,099.060059
2,090.060059
2,099.060059
2,099.060059
3,079,150,000
2016-05-31
2,100.129883
2,103.47998
2,088.659912
2,096.949951
2,096.949951
4,514,410,000
2016-06-01
2,093.939941
2,100.969971
2,085.100098
2,099.330078
2,099.330078
3,525,170,000
2016-06-02
2,097.709961
2,105.26001
2,088.590088
2,105.26001
2,105.26001
3,632,720,000
2016-06-03
2,104.070068
2,104.070068
2,085.360107
2,099.129883
2,099.129883
3,627,780,000
2016-06-06
2,100.830078
2,113.360107
2,100.830078
2,109.409912
2,109.409912
3,442,020,000
2016-06-07
2,110.179932
2,119.219971
2,110.179932
2,112.129883
2,112.129883
3,534,730,000
2016-06-08
2,112.709961
2,120.550049
2,112.709961
2,119.120117
2,119.120117
3,562,060,000
2016-06-09
2,115.649902
2,117.639893
2,107.72998
2,115.47998
2,115.47998
3,290,320,000
2016-06-10
2,109.570068
2,109.570068
2,089.959961
2,096.070068
2,096.070068
3,515,010,000
2016-06-13
2,091.75
2,098.120117
2,078.459961
2,079.060059
2,079.060059
3,392,030,000
2016-06-14
2,076.649902
2,081.300049
2,064.100098
2,075.320068
2,075.320068
3,759,770,000
2016-06-15
2,077.600098
2,085.649902
2,069.800049
2,071.5
2,071.5
3,544,720,000
2016-06-16
2,066.360107
2,079.620117
2,050.370117
2,077.98999
2,077.98999
3,628,280,000
2016-06-17
2,078.199951
2,078.199951
2,062.840088
2,071.219971
2,071.219971
4,952,630,000
2016-06-20
2,075.580078
2,100.659912
2,075.580078
2,083.25
2,083.25
3,467,440,000
2016-06-21
2,085.189941
2,093.659912
2,083.02002
2,088.899902
2,088.899902
3,232,880,000
2016-06-22
2,089.75
2,099.709961
2,084.360107
2,085.449951
2,085.449951
3,168,160,000
2016-06-23
2,092.800049
2,113.320068
2,092.800049
2,113.320068
2,113.320068
3,297,940,000
2016-06-24
2,103.810059
2,103.810059
2,032.569946
2,037.410034
2,037.410034
7,597,450,000
2016-06-27
2,031.449951
2,031.449951
1,991.680054
2,000.540039
2,000.540039
5,431,220,000
2016-06-28
2,006.670044
2,036.089966
2,006.670044
2,036.089966
2,036.089966
4,385,810,000
2016-06-29
2,042.689941
2,073.129883
2,042.689941
2,070.77002
2,070.77002
4,241,740,000
2016-06-30
2,073.169922
2,098.939941
2,070
2,098.860107
2,098.860107
4,622,820,000
2016-07-01
2,099.340088
2,108.709961
2,097.899902
2,102.949951
2,102.949951
3,458,890,000
2016-07-05
2,095.050049
2,095.050049
2,080.860107
2,088.550049
2,088.550049
3,658,380,000
2016-07-06
2,084.429932
2,100.719971
2,074.02002
2,099.72998
2,099.72998
3,909,380,000
2016-07-07
2,100.419922
2,109.080078
2,089.389893
2,097.899902
2,097.899902
3,604,550,000
2016-07-08
2,106.969971
2,131.709961
2,106.969971
2,129.899902
2,129.899902
3,607,500,000
2016-07-11
2,131.719971
2,143.159912
2,131.719971
2,137.159912
2,137.159912
3,253,340,000
2016-07-12
2,139.5
2,155.399902
2,139.5
2,152.139893
2,152.139893
4,097,820,000
2016-07-13
2,153.810059
2,156.449951
2,146.209961
2,152.429932
2,152.429932
3,502,320,000
2016-07-14
2,157.879883
2,168.98999
2,157.879883
2,163.75
2,163.75
3,465,610,000
2016-07-15
2,165.129883
2,169.050049
2,155.790039
2,161.73999
2,161.73999
3,122,600,000
2016-07-18
2,162.040039
2,168.350098
2,159.629883
2,166.889893
2,166.889893
3,009,310,000
2016-07-19
2,163.790039
2,164.629883
2,159.01001
2,163.780029
2,163.780029
2,968,340,000
2016-07-20
2,166.100098
2,175.629883
2,164.889893
2,173.02002
2,173.02002
3,211,860,000
2016-07-21
2,172.909912
2,174.560059
2,159.75
2,165.169922
2,165.169922
3,438,900,000
2016-07-22
2,166.469971
2,175.110107
2,163.23999
2,175.030029
2,175.030029
3,023,280,000
2016-07-25
2,173.709961
2,173.709961
2,161.949951
2,168.47998
2,168.47998
3,057,240,000
2016-07-26
2,168.969971
2,173.540039
2,160.179932
2,169.179932
2,169.179932
3,442,350,000
2016-07-27
2,169.810059
2,174.97998
2,159.070068
2,166.580078
2,166.580078
3,995,500,000
2016-07-28
2,166.050049
2,172.850098
2,159.73999
2,170.060059
2,170.060059
3,664,240,000
2016-07-29
2,168.830078
2,177.090088
2,163.48999
2,173.600098
2,173.600098
4,038,840,000
2016-08-01
2,173.149902
2,178.290039
2,166.209961
2,170.840088
2,170.840088
3,505,990,000
2016-08-02
2,169.939941
2,170.199951
2,147.580078
2,157.030029
2,157.030029
3,848,750,000
2016-08-03
2,156.810059
2,163.790039
2,152.560059
2,163.790039
2,163.790039
3,786,530,000
2016-08-04
2,163.51001
2,168.189941
2,159.070068
2,164.25
2,164.25
3,709,200,000
2016-08-05
2,168.790039
2,182.870117
2,168.790039
2,182.870117
2,182.870117
3,663,070,000
2016-08-08
2,183.76001
2,185.439941
2,177.850098
2,180.889893
2,180.889893
3,327,550,000
2016-08-09
2,182.23999
2,187.659912
2,178.610107
2,181.73999
2,181.73999
3,334,300,000
2016-08-10
2,182.810059
2,183.409912
2,172
2,175.48999
2,175.48999
3,254,950,000
2016-08-11
2,177.969971
2,188.449951
2,177.969971
2,185.790039
2,185.790039
3,423,160,000
2016-08-12
2,183.73999
2,186.280029
2,179.419922
2,184.050049
2,184.050049
3,000,660,000
2016-08-15
2,186.080078
2,193.810059
2,186.080078
2,190.149902
2,190.149902
3,078,530,000
2016-08-16
2,186.23999
2,186.23999
2,178.139893
2,178.149902
2,178.149902
3,196,400,000
2016-08-17
2,177.840088
2,183.080078
2,168.5
2,182.219971
2,182.219971
3,388,910,000
2016-08-18
2,181.899902
2,187.030029
2,180.459961
2,187.02002
2,187.02002
3,300,570,000
2016-08-19
2,184.23999
2,185
2,175.129883
2,183.870117
2,183.870117
3,084,800,000
2016-08-22
2,181.580078
2,185.149902
2,175.959961
2,182.639893
2,182.639893
2,777,550,000
2016-08-23
2,187.810059
2,193.419922
2,186.800049
2,186.899902
2,186.899902
3,041,490,000
2016-08-24
2,185.090088
2,186.659912
2,171.25
2,175.439941
2,175.439941
3,148,280,000
2016-08-25
2,173.290039
2,179
2,169.73999
2,172.469971
2,172.469971
2,969,310,000
2016-08-26
2,175.100098
2,187.939941
2,160.389893
2,169.040039
2,169.040039
3,342,340,000
2016-08-29
2,170.189941
2,183.47998
2,170.189941
2,180.379883
2,180.379883
2,654,780,000
2016-08-30
2,179.449951
2,182.27002
2,170.409912
2,176.120117
2,176.120117
3,006,800,000
2016-08-31
2,173.560059
2,173.790039
2,161.350098
2,170.949951
2,170.949951
3,766,390,000
2016-09-01
2,171.330078
2,173.560059
2,157.090088
2,170.860107
2,170.860107
3,392,120,000
2016-09-02
2,177.48999
2,184.870117
2,173.590088
2,179.97998
2,179.97998
3,091,120,000
2016-09-06
2,181.610107
2,186.570068
2,175.100098
2,186.47998
2,186.47998
3,447,650,000
2016-09-07
2,185.169922
2,187.870117
2,179.070068
2,186.159912
2,186.159912
3,319,420,000
2016-09-08
2,182.76001
2,184.939941
2,177.48999
2,181.300049
2,181.300049
3,727,840,000
2016-09-09
2,169.080078
2,169.080078
2,127.810059
2,127.810059
2,127.810059
4,233,960,000
2016-09-12
2,120.860107
2,163.300049
2,119.120117
2,159.040039
2,159.040039
4,010,480,000
2016-09-13
2,150.469971
2,150.469971
2,120.27002
2,127.02002
2,127.02002
4,141,670,000
2016-09-14
2,127.860107
2,141.330078
2,119.899902
2,125.77002
2,125.77002
3,664,100,000
2016-09-15
2,125.360107
2,151.310059
2,122.360107
2,147.26001
2,147.26001
3,373,720,000
2016-09-16
2,146.47998
2,146.47998
2,131.199951
2,139.159912
2,139.159912
5,014,360,000
2016-09-19
2,143.98999
2,153.610107
2,135.909912
2,139.120117
2,139.120117
3,141,820,000
2016-09-20
2,145.939941
2,150.800049
2,139.169922
2,139.76001
2,139.76001
3,117,380,000
2016-09-21
2,144.580078
2,165.110107
2,139.570068
2,163.120117
2,163.120117
3,685,450,000
2016-09-22
2,170.939941
2,179.98999
2,170.939941
2,177.179932
2,177.179932
3,523,860,000
2016-09-23
2,173.290039
2,173.75
2,163.969971
2,164.689941
2,164.689941
3,289,860,000
2016-09-26
2,158.540039
2,158.540039
2,145.040039
2,146.100098
2,146.100098
3,199,910,000
2016-09-27
2,146.040039
2,161.129883
2,141.550049
2,159.929932
2,159.929932
3,414,090,000
2016-09-28
2,161.850098
2,172.399902
2,151.790039
2,171.370117
2,171.370117
3,860,390,000
2016-09-29
2,168.899902
2,172.669922
2,145.199951
2,151.129883
2,151.129883
4,215,620,000
2016-09-30
2,156.51001
2,175.300049
2,156.51001
2,168.27002
2,168.27002
4,158,800,000
2016-10-03
2,164.330078
2,164.409912
2,154.77002
2,161.199951
2,161.199951
3,113,850,000
2016-10-04
2,163.370117
2,165.459961
2,144.01001
2,150.48999
2,150.48999
3,716,100,000
2016-10-05
2,155.149902
2,163.949951
2,155.149902
2,159.72998
2,159.72998
3,883,710,000
2016-10-06
2,158.219971
2,162.929932
2,150.280029
2,160.77002
2,160.77002
3,438,040,000
2016-10-07
2,164.189941
2,165.860107
2,144.850098
2,153.73999
2,153.73999
3,578,770,000
2016-10-10
2,160.389893
2,169.600098
2,160.389893
2,163.659912
2,163.659912
2,881,970,000
2016-10-11
2,161.350098
2,161.560059
2,128.840088
2,136.72998
2,136.72998
3,393,060,000
2016-10-12
2,137.669922
2,145.360107
2,132.77002
2,139.179932
2,139.179932
2,959,510,000