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
2017-03-09
2,363.48999
2,369.080078
2,354.540039
2,364.870117
2,364.870117
3,718,450,000
2017-03-10
2,372.52002
2,376.860107
2,363.040039
2,372.600098
2,372.600098
3,434,400,000
2017-03-13
2,371.560059
2,374.419922
2,368.52002
2,373.469971
2,373.469971
3,166,650,000
2017-03-14
2,368.550049
2,368.550049
2,358.179932
2,365.449951
2,365.449951
3,173,760,000
2017-03-15
2,370.340088
2,390.01001
2,368.939941
2,385.26001
2,385.26001
3,909,490,000
2017-03-16
2,387.709961
2,388.100098
2,377.179932
2,381.379883
2,381.379883
3,368,880,000
2017-03-17
2,383.709961
2,385.709961
2,377.639893
2,378.25
2,378.25
5,179,820,000
2017-03-20
2,378.23999
2,379.550049
2,369.659912
2,373.469971
2,373.469971
3,061,560,000
2017-03-21
2,379.320068
2,381.929932
2,341.899902
2,344.02002
2,344.02002
4,278,890,000
2017-03-22
2,343
2,351.810059
2,336.449951
2,348.449951
2,348.449951
3,575,160,000
2017-03-23
2,345.969971
2,358.919922
2,342.129883
2,345.959961
2,345.959961
3,262,400,000
2017-03-24
2,350.419922
2,356.219971
2,335.73999
2,343.97998
2,343.97998
2,978,530,000
2017-03-27
2,329.110107
2,344.899902
2,322.25
2,341.590088
2,341.590088
3,242,300,000
2017-03-28
2,339.790039
2,363.780029
2,337.629883
2,358.570068
2,358.570068
3,369,120,000
2017-03-29
2,356.540039
2,363.360107
2,352.939941
2,361.129883
2,361.129883
3,107,670,000
2017-03-30
2,361.310059
2,370.419922
2,358.580078
2,368.060059
2,368.060059
3,159,680,000
2017-03-31
2,364.820068
2,370.350098
2,362.600098
2,362.719971
2,362.719971
3,356,740,000
2017-04-03
2,362.340088
2,365.870117
2,344.72998
2,358.840088
2,358.840088
3,418,730,000
2017-04-04
2,354.76001
2,360.530029
2,350.719971
2,360.159912
2,360.159912
3,208,340,000
2017-04-05
2,366.590088
2,378.360107
2,350.52002
2,352.949951
2,352.949951
3,780,650,000
2017-04-06
2,353.790039
2,364.159912
2,348.899902
2,357.48999
2,357.48999
3,203,250,000
2017-04-07
2,356.590088
2,363.76001
2,350.73999
2,355.540039
2,355.540039
3,054,700,000
2017-04-10
2,357.159912
2,366.370117
2,351.5
2,357.159912
2,357.159912
2,792,570,000
2017-04-11
2,353.919922
2,355.219971
2,337.25
2,353.780029
2,353.780029
3,120,900,000
2017-04-12
2,352.149902
2,352.719971
2,341.179932
2,344.929932
2,344.929932
3,201,300,000
2017-04-13
2,341.97998
2,348.26001
2,328.949951
2,328.949951
2,328.949951
3,146,380,000
2017-04-17
2,332.620117
2,349.139893
2,332.51001
2,349.01001
2,349.01001
2,826,890,000
2017-04-18
2,342.530029
2,348.350098
2,334.540039
2,342.189941
2,342.189941
3,272,210,000
2017-04-19
2,346.790039
2,352.629883
2,335.050049
2,338.169922
2,338.169922
3,521,160,000
2017-04-20
2,342.689941
2,361.370117
2,340.909912
2,355.840088
2,355.840088
3,648,990,000
2017-04-21
2,354.73999
2,356.179932
2,344.51001
2,348.689941
2,348.689941
3,524,160,000
2017-04-24
2,370.330078
2,376.97998
2,369.189941
2,374.149902
2,374.149902
3,711,170,000
2017-04-25
2,381.51001
2,392.47998
2,381.149902
2,388.610107
2,388.610107
4,005,820,000
2017-04-26
2,388.97998
2,398.159912
2,386.780029
2,387.449951
2,387.449951
4,111,350,000
2017-04-27
2,389.699951
2,392.100098
2,382.679932
2,388.77002
2,388.77002
4,099,940,000
2017-04-28
2,393.679932
2,393.679932
2,382.360107
2,384.199951
2,384.199951
3,721,350,000
2017-05-01
2,388.5
2,394.48999
2,384.830078
2,388.330078
2,388.330078
3,201,500,000
2017-05-02
2,391.050049
2,392.929932
2,385.820068
2,391.169922
2,391.169922
3,861,360,000
2017-05-03
2,386.5
2,389.820068
2,379.75
2,388.129883
2,388.129883
3,896,760,000
2017-05-04
2,389.790039
2,391.429932
2,380.350098
2,389.52002
2,389.52002
4,367,860,000
2017-05-05
2,392.370117
2,399.290039
2,389.379883
2,399.290039
2,399.290039
3,543,240,000
2017-05-08
2,399.939941
2,401.360107
2,393.919922
2,399.379883
2,399.379883
3,429,990,000
2017-05-09
2,401.580078
2,403.870117
2,392.439941
2,396.919922
2,396.919922
3,657,840,000
2017-05-10
2,396.790039
2,399.73999
2,392.790039
2,399.629883
2,399.629883
3,649,370,000
2017-05-11
2,394.840088
2,395.719971
2,381.73999
2,394.439941
2,394.439941
3,727,710,000
2017-05-12
2,392.439941
2,392.439941
2,387.189941
2,390.899902
2,390.899902
3,304,620,000
2017-05-15
2,393.97998
2,404.050049
2,393.939941
2,402.320068
2,402.320068
3,490,080,000
2017-05-16
2,404.550049
2,405.77002
2,396.050049
2,400.669922
2,400.669922
3,421,810,000
2017-05-17
2,382.949951
2,384.870117
2,356.209961
2,357.030029
2,357.030029
4,164,760,000
2017-05-18
2,354.689941
2,375.73999
2,352.719971
2,365.719971
2,365.719971
4,319,440,000
2017-05-19
2,371.370117
2,389.060059
2,370.429932
2,381.72998
2,381.72998
3,831,700,000
2017-05-22
2,387.209961
2,395.459961
2,386.919922
2,394.02002
2,394.02002
3,176,580,000
2017-05-23
2,397.040039
2,400.850098
2,393.879883
2,398.419922
2,398.419922
3,216,560,000
2017-05-24
2,401.409912
2,405.580078
2,397.98999
2,404.389893
2,404.389893
3,389,240,000
2017-05-25
2,409.540039
2,418.709961
2,408.01001
2,415.070068
2,415.070068
3,538,210,000
2017-05-26
2,414.5
2,416.679932
2,412.199951
2,415.820068
2,415.820068
2,806,930,000
2017-05-30
2,411.669922
2,415.26001
2,409.429932
2,412.909912
2,412.909912
3,205,860,000
2017-05-31
2,415.629883
2,415.98999
2,403.590088
2,411.800049
2,411.800049
4,518,040,000
2017-06-01
2,415.649902
2,430.060059
2,413.540039
2,430.060059
2,430.060059
3,860,620,000
2017-06-02
2,431.280029
2,440.22998
2,427.709961
2,439.070068
2,439.070068
3,465,500,000
2017-06-05
2,437.830078
2,439.550049
2,434.320068
2,436.100098
2,436.100098
2,916,720,000
2017-06-06
2,431.919922
2,436.209961
2,428.120117
2,429.330078
2,429.330078
3,376,750,000
2017-06-07
2,432.030029
2,435.280029
2,424.75
2,433.139893
2,433.139893
3,576,220,000
2017-06-08
2,434.27002
2,439.27002
2,427.939941
2,433.790039
2,433.790039
3,735,980,000
2017-06-09
2,436.389893
2,446.199951
2,415.699951
2,431.77002
2,431.77002
4,029,860,000
2017-06-12
2,425.879883
2,430.379883
2,419.969971
2,429.389893
2,429.389893
4,031,840,000
2017-06-13
2,434.149902
2,441.48999
2,431.280029
2,440.350098
2,440.350098
3,278,240,000
2017-06-14
2,443.75
2,443.75
2,428.340088
2,437.919922
2,437.919922
3,558,640,000
2017-06-15
2,424.139893
2,433.949951
2,418.530029
2,432.459961
2,432.459961
3,371,980,000
2017-06-16
2,431.23999
2,433.149902
2,422.879883
2,433.149902
2,433.149902
5,299,380,000
2017-06-19
2,442.550049
2,453.820068
2,441.790039
2,453.459961
2,453.459961
3,271,480,000
2017-06-20
2,450.659912
2,450.659912
2,436.600098
2,437.030029
2,437.030029
3,422,700,000
2017-06-21
2,439.310059
2,442.22998
2,430.73999
2,435.610107
2,435.610107
3,599,190,000
2017-06-22
2,437.399902
2,441.620117
2,433.27002
2,434.5
2,434.5
3,477,250,000
2017-06-23
2,434.649902
2,441.399902
2,431.110107
2,438.300049
2,438.300049
5,282,460,000
2017-06-26
2,443.320068
2,450.419922
2,437.030029
2,439.070068
2,439.070068
3,243,660,000
2017-06-27
2,436.340088
2,440.149902
2,419.379883
2,419.379883
2,419.379883
3,564,770,000
2017-06-28
2,428.699951
2,442.969971
2,428.02002
2,440.689941
2,440.689941
3,479,980,000
2017-06-29
2,442.379883
2,442.72998
2,405.699951
2,419.699951
2,419.699951
3,869,560,000
2017-06-30
2,429.199951
2,432.709961
2,421.649902
2,423.409912
2,423.409912
3,366,030,000
2017-07-03
2,431.389893
2,439.169922
2,428.689941
2,429.01001
2,429.01001
1,901,480,000
2017-07-05
2,430.780029
2,434.899902
2,422.050049
2,432.540039
2,432.540039
3,368,150,000
2017-07-06
2,423.439941
2,424.280029
2,407.699951
2,409.75
2,409.75
3,368,710,000
2017-07-07
2,413.52002
2,426.919922
2,413.52002
2,425.179932
2,425.179932
2,929,390,000
2017-07-10
2,424.51001
2,432
2,422.27002
2,427.429932
2,427.429932
3,009,880,000
2017-07-11
2,427.350098
2,429.300049
2,412.790039
2,425.530029
2,425.530029
3,108,800,000
2017-07-12
2,435.75
2,445.76001
2,435.75
2,443.25
2,443.25
3,176,900,000
2017-07-13
2,444.98999
2,449.320068
2,441.689941
2,447.830078
2,447.830078
3,068,510,000
2017-07-14
2,449.159912
2,463.540039
2,446.689941
2,459.27002
2,459.27002
2,738,460,000
2017-07-17
2,459.5
2,462.820068
2,457.159912
2,459.139893
2,459.139893
2,800,580,000
2017-07-18
2,455.879883
2,460.919922
2,450.340088
2,460.610107
2,460.610107
2,974,090,000
2017-07-19
2,463.850098
2,473.830078
2,463.850098
2,473.830078
2,473.830078
3,063,810,000
2017-07-20
2,475.560059
2,477.620117
2,468.429932
2,473.449951
2,473.449951
3,223,820,000
2017-07-21
2,467.399902
2,472.540039
2,465.060059
2,472.540039
2,472.540039
3,066,880,000
2017-07-24
2,472.040039
2,473.100098
2,466.320068
2,469.909912
2,469.909912
3,019,920,000
2017-07-25
2,477.879883
2,481.23999
2,474.909912
2,477.129883
2,477.129883
4,116,360,000
2017-07-26
2,479.969971
2,481.689941
2,474.939941
2,477.830078
2,477.830078
3,597,830,000
2017-07-27
2,482.76001
2,484.040039
2,459.929932
2,475.419922
2,475.419922
4,035,740,000
2017-07-28
2,469.120117
2,473.530029
2,464.659912
2,472.100098
2,472.100098
3,302,850,000
2017-07-31
2,475.939941
2,477.959961
2,468.530029
2,470.300049
2,470.300049
3,475,930,000