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
2016-10-13
2,130.26001
2,138.189941
2,114.719971
2,132.550049
2,132.550049
3,538,030,000
2016-10-14
2,139.679932
2,149.189941
2,132.97998
2,132.97998
2,132.97998
3,187,910,000
2016-10-17
2,132.949951
2,135.610107
2,124.429932
2,126.5
2,126.5
2,832,440,000
2016-10-18
2,138.310059
2,144.379883
2,135.48999
2,139.600098
2,139.600098
3,172,940,000
2016-10-19
2,140.810059
2,148.439941
2,138.149902
2,144.290039
2,144.290039
3,364,990,000
2016-10-20
2,142.51001
2,147.179932
2,133.439941
2,141.340088
2,141.340088
3,339,320,000
2016-10-21
2,139.429932
2,142.629883
2,130.090088
2,141.159912
2,141.159912
3,456,390,000
2016-10-24
2,148.5
2,154.790039
2,146.909912
2,151.330078
2,151.330078
3,359,950,000
2016-10-25
2,149.719971
2,151.439941
2,141.929932
2,143.159912
2,143.159912
3,756,200,000
2016-10-26
2,136.969971
2,145.72998
2,131.590088
2,139.429932
2,139.429932
3,778,120,000
2016-10-27
2,144.060059
2,147.129883
2,132.52002
2,133.040039
2,133.040039
4,209,400,000
2016-10-28
2,132.22998
2,140.719971
2,119.360107
2,126.409912
2,126.409912
4,028,270,000
2016-10-31
2,129.780029
2,133.25
2,125.530029
2,126.149902
2,126.149902
3,926,560,000
2016-11-01
2,128.679932
2,131.449951
2,097.850098
2,111.719971
2,111.719971
4,539,190,000
2016-11-02
2,109.429932
2,111.76001
2,094
2,097.939941
2,097.939941
4,289,120,000
2016-11-03
2,098.800049
2,102.560059
2,085.22998
2,088.659912
2,088.659912
3,892,100,000
2016-11-04
2,083.790039
2,099.070068
2,083.790039
2,085.179932
2,085.179932
3,841,910,000
2016-11-07
2,100.590088
2,132
2,100.590088
2,131.52002
2,131.52002
3,739,720,000
2016-11-08
2,129.919922
2,146.870117
2,123.560059
2,139.560059
2,139.560059
3,921,850,000
2016-11-09
2,131.560059
2,170.100098
2,125.350098
2,163.26001
2,163.26001
6,267,590,000
2016-11-10
2,167.48999
2,182.300049
2,151.169922
2,167.47998
2,167.47998
6,458,450,000
2016-11-11
2,162.709961
2,165.919922
2,152.48999
2,164.449951
2,164.449951
4,993,990,000
2016-11-14
2,165.639893
2,171.360107
2,156.080078
2,164.199951
2,164.199951
5,373,670,000
2016-11-15
2,168.290039
2,180.840088
2,166.379883
2,180.389893
2,180.389893
4,548,110,000
2016-11-16
2,177.530029
2,179.219971
2,172.199951
2,176.939941
2,176.939941
3,847,900,000
2016-11-17
2,178.610107
2,188.060059
2,176.649902
2,187.120117
2,187.120117
3,811,730,000
2016-11-18
2,186.850098
2,189.889893
2,180.379883
2,181.899902
2,181.899902
3,580,900,000
2016-11-21
2,186.429932
2,198.699951
2,186.429932
2,198.179932
2,198.179932
3,611,500,000
2016-11-22
2,201.560059
2,204.800049
2,194.51001
2,202.939941
2,202.939941
3,960,520,000
2016-11-23
2,198.550049
2,204.719971
2,194.51001
2,204.719971
2,204.719971
3,419,850,000
2016-11-25
2,206.27002
2,213.350098
2,206.27002
2,213.350098
2,213.350098
1,584,590,000
2016-11-28
2,210.209961
2,211.139893
2,200.360107
2,201.719971
2,201.719971
3,515,100,000
2016-11-29
2,200.76001
2,210.459961
2,198.149902
2,204.659912
2,204.659912
3,709,190,000
2016-11-30
2,204.969971
2,214.100098
2,198.810059
2,198.810059
2,198.810059
5,538,400,000
2016-12-01
2,200.169922
2,202.600098
2,187.439941
2,191.080078
2,191.080078
5,067,470,000
2016-12-02
2,191.120117
2,197.949951
2,188.370117
2,191.949951
2,191.949951
3,782,370,000
2016-12-05
2,200.649902
2,209.419922
2,199.969971
2,204.709961
2,204.709961
3,898,530,000
2016-12-06
2,207.26001
2,212.780029
2,202.209961
2,212.22998
2,212.22998
3,857,290,000
2016-12-07
2,210.719971
2,241.629883
2,208.929932
2,241.350098
2,241.350098
4,504,070,000
2016-12-08
2,241.129883
2,251.689941
2,237.570068
2,246.189941
2,246.189941
4,203,270,000
2016-12-09
2,249.72998
2,259.800049
2,249.22998
2,259.530029
2,259.530029
3,886,460,000
2016-12-12
2,258.830078
2,264.030029
2,252.370117
2,256.959961
2,256.959961
4,038,850,000
2016-12-13
2,263.320068
2,277.530029
2,263.320068
2,271.719971
2,271.719971
3,875,630,000
2016-12-14
2,268.350098
2,276.199951
2,248.439941
2,253.280029
2,253.280029
4,409,670,000
2016-12-15
2,253.77002
2,272.120117
2,253.77002
2,262.030029
2,262.030029
4,173,360,000
2016-12-16
2,266.810059
2,268.050049
2,254.23999
2,258.070068
2,258.070068
5,928,980,000
2016-12-19
2,259.23999
2,267.469971
2,258.209961
2,262.530029
2,262.530029
3,252,840,000
2016-12-20
2,266.5
2,272.560059
2,266.139893
2,270.76001
2,270.76001
3,306,250,000
2016-12-21
2,270.540039
2,271.22998
2,265.149902
2,265.179932
2,265.179932
2,854,880,000
2016-12-22
2,262.929932
2,263.179932
2,256.080078
2,260.959961
2,260.959961
2,880,670,000
2016-12-23
2,260.25
2,263.790039
2,258.840088
2,263.790039
2,263.790039
2,021,230,000
2016-12-27
2,266.22998
2,273.820068
2,266.149902
2,268.879883
2,268.879883
1,989,730,000
2016-12-28
2,270.22998
2,271.310059
2,249.110107
2,249.919922
2,249.919922
2,402,750,000
2016-12-29
2,249.5
2,254.51001
2,244.560059
2,249.26001
2,249.26001
2,338,700,000
2016-12-30
2,251.610107
2,253.580078
2,233.620117
2,238.830078
2,238.830078
2,671,550,000
2017-01-03
2,251.570068
2,263.879883
2,245.129883
2,257.830078
2,257.830078
3,773,010,000
2017-01-04
2,261.600098
2,272.820068
2,261.600098
2,270.75
2,270.75
3,768,890,000
2017-01-05
2,268.179932
2,271.5
2,260.449951
2,269
2,269
3,785,080,000
2017-01-06
2,271.139893
2,282.100098
2,264.060059
2,276.97998
2,276.97998
3,342,080,000
2017-01-09
2,273.590088
2,275.48999
2,268.899902
2,268.899902
2,268.899902
3,219,730,000
2017-01-10
2,269.719971
2,279.27002
2,265.27002
2,268.899902
2,268.899902
3,640,560,000
2017-01-11
2,268.600098
2,275.320068
2,260.830078
2,275.320068
2,275.320068
3,625,080,000
2017-01-12
2,271.139893
2,271.780029
2,254.25
2,270.439941
2,270.439941
3,466,220,000
2017-01-13
2,272.73999
2,278.679932
2,271.51001
2,274.639893
2,274.639893
3,090,680,000
2017-01-17
2,269.139893
2,272.080078
2,262.810059
2,267.889893
2,267.889893
3,586,950,000
2017-01-18
2,269.139893
2,272.01001
2,263.350098
2,271.889893
2,271.889893
3,317,670,000
2017-01-19
2,271.899902
2,274.330078
2,258.409912
2,263.689941
2,263.689941
3,168,390,000
2017-01-20
2,269.959961
2,276.959961
2,265.01001
2,271.310059
2,271.310059
3,536,850,000
2017-01-23
2,267.780029
2,271.780029
2,257.02002
2,265.199951
2,265.199951
3,155,240,000
2017-01-24
2,267.879883
2,284.629883
2,266.679932
2,280.070068
2,280.070068
3,816,950,000
2017-01-25
2,288.879883
2,299.550049
2,288.879883
2,298.370117
2,298.370117
3,849,340,000
2017-01-26
2,298.629883
2,300.98999
2,294.080078
2,296.679932
2,296.679932
3,611,510,000
2017-01-27
2,299.02002
2,299.02002
2,291.620117
2,294.689941
2,294.689941
3,137,420,000
2017-01-30
2,286.01001
2,286.01001
2,268.040039
2,280.899902
2,280.899902
3,595,040,000
2017-01-31
2,274.02002
2,279.090088
2,267.209961
2,278.870117
2,278.870117
4,089,730,000
2017-02-01
2,285.590088
2,289.139893
2,272.439941
2,279.550049
2,279.550049
3,919,190,000
2017-02-02
2,276.689941
2,283.969971
2,271.649902
2,280.850098
2,280.850098
3,809,760,000
2017-02-03
2,288.540039
2,298.310059
2,287.879883
2,297.419922
2,297.419922
3,605,970,000
2017-02-06
2,294.280029
2,296.179932
2,288.570068
2,292.560059
2,292.560059
3,112,390,000
2017-02-07
2,295.870117
2,299.399902
2,290.159912
2,293.080078
2,293.080078
3,452,460,000
2017-02-08
2,289.550049
2,295.909912
2,285.379883
2,294.669922
2,294.669922
3,611,950,000
2017-02-09
2,296.699951
2,311.080078
2,296.610107
2,307.870117
2,307.870117
3,681,600,000
2017-02-10
2,312.27002
2,319.22998
2,311.100098
2,316.100098
2,316.100098
3,496,600,000
2017-02-13
2,321.719971
2,331.580078
2,321.419922
2,328.25
2,328.25
3,352,370,000
2017-02-14
2,326.120117
2,337.580078
2,322.169922
2,337.580078
2,337.580078
3,528,040,000
2017-02-15
2,335.580078
2,351.300049
2,334.810059
2,349.25
2,349.25
3,785,870,000
2017-02-16
2,349.639893
2,351.310059
2,338.870117
2,347.219971
2,347.219971
3,675,900,000
2017-02-17
2,343.01001
2,351.159912
2,339.580078
2,351.159912
2,351.159912
3,516,830,000
2017-02-21
2,354.909912
2,366.709961
2,354.909912
2,365.379883
2,365.379883
3,587,520,000
2017-02-22
2,361.110107
2,365.129883
2,358.340088
2,362.820068
2,362.820068
3,473,170,000
2017-02-23
2,367.5
2,368.26001
2,355.090088
2,363.810059
2,363.810059
4,021,770,000
2017-02-24
2,355.72998
2,367.340088
2,352.870117
2,367.340088
2,367.340088
3,832,410,000
2017-02-27
2,365.22998
2,371.540039
2,361.870117
2,369.75
2,369.75
3,584,680,000
2017-02-28
2,366.080078
2,367.790039
2,358.959961
2,363.639893
2,363.639893
4,212,460,000
2017-03-01
2,380.129883
2,400.97998
2,380.129883
2,395.959961
2,395.959961
4,347,630,000
2017-03-02
2,394.75
2,394.75
2,380.169922
2,381.919922
2,381.919922
3,824,030,000
2017-03-03
2,380.919922
2,383.889893
2,375.389893
2,383.120117
2,383.120117
3,556,670,000
2017-03-06
2,375.22998
2,378.800049
2,367.97998
2,375.310059
2,375.310059
3,251,800,000
2017-03-07
2,370.73999
2,375.120117
2,365.51001
2,368.389893
2,368.389893
3,526,300,000
2017-03-08
2,369.810059
2,373.090088
2,361.01001
2,362.97998
2,362.97998
3,814,080,000