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
2017-08-01
2,477.100098
2,478.51001
2,471.139893
2,476.350098
2,476.350098
3,470,260,000
2017-08-02
2,480.379883
2,480.379883
2,466.47998
2,477.570068
2,477.570068
3,487,150,000
2017-08-03
2,476.030029
2,476.030029
2,468.850098
2,472.159912
2,472.159912
3,662,410,000
2017-08-04
2,476.879883
2,480
2,472.080078
2,476.830078
2,476.830078
3,239,980,000
2017-08-07
2,477.139893
2,480.949951
2,475.879883
2,480.909912
2,480.909912
2,935,130,000
2017-08-08
2,478.350098
2,490.870117
2,470.320068
2,474.919922
2,474.919922
3,347,480,000
2017-08-09
2,465.350098
2,474.409912
2,462.080078
2,474.02002
2,474.02002
3,310,960,000
2017-08-10
2,465.379883
2,465.379883
2,437.75
2,438.209961
2,438.209961
3,635,820,000
2017-08-11
2,441.040039
2,448.090088
2,437.850098
2,441.320068
2,441.320068
3,161,830,000
2017-08-14
2,454.959961
2,468.219971
2,454.959961
2,465.840088
2,465.840088
2,824,320,000
2017-08-15
2,468.659912
2,468.899902
2,461.610107
2,464.610107
2,464.610107
2,922,430,000
2017-08-16
2,468.629883
2,474.929932
2,463.860107
2,468.110107
2,468.110107
2,956,570,000
2017-08-17
2,462.949951
2,465.02002
2,430.01001
2,430.01001
2,430.01001
3,164,950,000
2017-08-18
2,427.639893
2,440.27002
2,420.689941
2,425.550049
2,425.550049
3,426,970,000
2017-08-21
2,425.5
2,430.580078
2,417.350098
2,428.370117
2,428.370117
2,803,650,000
2017-08-22
2,433.75
2,454.77002
2,433.669922
2,452.51001
2,452.51001
2,780,990,000
2017-08-23
2,444.879883
2,448.909912
2,441.419922
2,444.040039
2,444.040039
2,796,950,000
2017-08-24
2,447.909912
2,450.389893
2,436.189941
2,438.969971
2,438.969971
2,849,680,000
2017-08-25
2,444.719971
2,453.959961
2,442.219971
2,443.050049
2,443.050049
2,593,350,000
2017-08-28
2,447.350098
2,449.120117
2,439.030029
2,444.23999
2,444.23999
2,682,920,000
2017-08-29
2,431.939941
2,449.189941
2,428.199951
2,446.300049
2,446.300049
2,739,460,000
2017-08-30
2,446.060059
2,460.310059
2,443.77002
2,457.590088
2,457.590088
2,637,780,000
2017-08-31
2,462.649902
2,475.01001
2,462.649902
2,471.649902
2,471.649902
3,353,860,000
2017-09-01
2,474.419922
2,480.379883
2,473.850098
2,476.550049
2,476.550049
2,712,780,000
2017-09-05
2,470.350098
2,471.969971
2,446.550049
2,457.850098
2,457.850098
3,502,190,000
2017-09-06
2,463.830078
2,469.639893
2,459.199951
2,465.540039
2,465.540039
3,400,200,000
2017-09-07
2,468.060059
2,468.620117
2,460.290039
2,465.100098
2,465.100098
3,365,780,000
2017-09-08
2,462.25
2,467.110107
2,459.399902
2,461.429932
2,461.429932
3,308,360,000
2017-09-11
2,474.52002
2,488.949951
2,474.52002
2,488.110107
2,488.110107
3,293,460,000
2017-09-12
2,491.939941
2,496.77002
2,490.370117
2,496.47998
2,496.47998
3,234,280,000
2017-09-13
2,493.889893
2,498.370117
2,492.139893
2,498.370117
2,498.370117
3,371,370,000
2017-09-14
2,494.560059
2,498.429932
2,491.350098
2,495.620117
2,495.620117
3,422,470,000
2017-09-15
2,495.669922
2,500.22998
2,493.159912
2,500.22998
2,500.22998
4,862,970,000
2017-09-18
2,502.51001
2,508.320068
2,499.919922
2,503.870117
2,503.870117
3,204,700,000
2017-09-19
2,506.290039
2,507.840088
2,503.189941
2,506.649902
2,506.649902
3,253,760,000
2017-09-20
2,506.840088
2,508.850098
2,496.669922
2,508.23999
2,508.23999
3,584,570,000
2017-09-21
2,507.159912
2,507.159912
2,499
2,500.600098
2,500.600098
2,965,590,000
2017-09-22
2,497.26001
2,503.469971
2,496.540039
2,502.219971
2,502.219971
2,877,980,000
2017-09-25
2,499.389893
2,502.540039
2,488.030029
2,496.659912
2,496.659912
3,314,530,000
2017-09-26
2,501.040039
2,503.51001
2,495.120117
2,496.840088
2,496.840088
3,070,770,000
2017-09-27
2,503.300049
2,511.75
2,495.909912
2,507.040039
2,507.040039
3,485,070,000
2017-09-28
2,503.409912
2,510.810059
2,502.929932
2,510.060059
2,510.060059
3,173,030,000
2017-09-29
2,509.959961
2,519.439941
2,507.98999
2,519.360107
2,519.360107
3,220,260,000
2017-10-02
2,521.199951
2,529.22998
2,520.399902
2,529.120117
2,529.120117
3,226,370,000
2017-10-03
2,530.340088
2,535.129883
2,528.850098
2,534.580078
2,534.580078
3,073,480,000
2017-10-04
2,533.47998
2,540.530029
2,531.800049
2,537.73999
2,537.73999
3,020,770,000
2017-10-05
2,540.860107
2,552.51001
2,540.02002
2,552.070068
2,552.070068
3,059,730,000
2017-10-06
2,547.439941
2,549.409912
2,543.790039
2,549.330078
2,549.330078
2,898,270,000
2017-10-09
2,551.389893
2,551.820068
2,541.600098
2,544.72998
2,544.72998
2,486,940,000
2017-10-10
2,549.98999
2,555.22998
2,544.860107
2,550.639893
2,550.639893
2,962,610,000
2017-10-11
2,550.620117
2,555.23999
2,547.949951
2,555.23999
2,555.23999
2,991,320,000
2017-10-12
2,552.879883
2,555.330078
2,548.310059
2,550.929932
2,550.929932
3,157,280,000
2017-10-13
2,555.659912
2,557.649902
2,552.090088
2,553.169922
2,553.169922
3,150,470,000
2017-10-16
2,555.570068
2,559.469971
2,552.639893
2,557.639893
2,557.639893
2,918,030,000
2017-10-17
2,557.169922
2,559.709961
2,554.689941
2,559.360107
2,559.360107
2,901,890,000
2017-10-18
2,562.870117
2,564.110107
2,559.669922
2,561.26001
2,561.26001
2,999,320,000
2017-10-19
2,553.389893
2,562.360107
2,547.919922
2,562.100098
2,562.100098
3,019,520,000
2017-10-20
2,567.560059
2,575.439941
2,567.560059
2,575.209961
2,575.209961
3,394,450,000
2017-10-23
2,578.080078
2,578.290039
2,564.330078
2,564.97998
2,564.97998
3,214,470,000
2017-10-24
2,568.659912
2,572.179932
2,565.580078
2,569.129883
2,569.129883
3,435,660,000
2017-10-25
2,566.52002
2,567.399902
2,544
2,557.149902
2,557.149902
3,885,470,000
2017-10-26
2,560.080078
2,567.070068
2,559.800049
2,560.399902
2,560.399902
3,891,750,000
2017-10-27
2,570.26001
2,582.97998
2,565.939941
2,581.070068
2,581.070068
3,896,100,000
2017-10-30
2,577.75
2,580.030029
2,568.25
2,572.830078
2,572.830078
3,660,230,000
2017-10-31
2,575.98999
2,578.290039
2,572.149902
2,575.26001
2,575.26001
3,844,420,000
2017-11-01
2,583.209961
2,588.399902
2,574.919922
2,579.360107
2,579.360107
3,841,200,000
2017-11-02
2,579.459961
2,581.110107
2,566.169922
2,579.850098
2,579.850098
4,050,140,000
2017-11-03
2,581.929932
2,588.419922
2,576.77002
2,587.840088
2,587.840088
3,568,710,000
2017-11-06
2,587.469971
2,593.379883
2,585.659912
2,591.129883
2,591.129883
3,541,970,000
2017-11-07
2,592.110107
2,597.02002
2,584.350098
2,590.639893
2,590.639893
3,815,190,000
2017-11-08
2,588.709961
2,595.469971
2,585.02002
2,594.379883
2,594.379883
3,898,450,000
2017-11-09
2,584
2,586.5
2,566.330078
2,584.620117
2,584.620117
3,844,100,000
2017-11-10
2,580.179932
2,583.810059
2,575.570068
2,582.300049
2,582.300049
3,489,740,000
2017-11-13
2,576.530029
2,587.659912
2,574.47998
2,584.840088
2,584.840088
3,405,200,000
2017-11-14
2,577.75
2,579.659912
2,566.560059
2,578.870117
2,578.870117
3,643,580,000
2017-11-15
2,569.449951
2,572.840088
2,557.449951
2,564.620117
2,564.620117
3,586,590,000
2017-11-16
2,572.949951
2,590.090088
2,572.949951
2,585.639893
2,585.639893
3,329,730,000
2017-11-17
2,582.939941
2,583.959961
2,577.620117
2,578.850098
2,578.850098
3,309,800,000
2017-11-20
2,579.48999
2,584.639893
2,578.23999
2,582.139893
2,582.139893
3,023,940,000
2017-11-21
2,589.169922
2,601.189941
2,589.169922
2,599.030029
2,599.030029
3,351,230,000
2017-11-22
2,600.310059
2,600.939941
2,595.22998
2,597.080078
2,597.080078
2,764,110,000
2017-11-24
2,600.419922
2,604.209961
2,600.419922
2,602.419922
2,602.419922
1,385,890,000
2017-11-27
2,602.659912
2,606.409912
2,598.870117
2,601.419922
2,601.419922
3,017,720,000
2017-11-28
2,605.939941
2,627.689941
2,605.439941
2,627.040039
2,627.040039
3,493,340,000
2017-11-29
2,627.820068
2,634.889893
2,620.320068
2,626.070068
2,626.070068
4,090,630,000
2017-11-30
2,633.929932
2,657.73999
2,633.929932
2,647.580078
2,647.580078
4,965,700,000
2017-12-01
2,645.100098
2,650.620117
2,605.52002
2,642.219971
2,642.219971
3,950,930,000
2017-12-04
2,657.189941
2,665.189941
2,639.030029
2,639.439941
2,639.439941
4,025,840,000
2017-12-05
2,639.780029
2,648.719971
2,627.72998
2,629.570068
2,629.570068
3,547,570,000
2017-12-06
2,626.23999
2,634.409912
2,624.75
2,629.27002
2,629.27002
3,253,080,000
2017-12-07
2,628.379883
2,640.98999
2,626.530029
2,636.97998
2,636.97998
3,297,060,000
2017-12-08
2,646.209961
2,651.649902
2,644.100098
2,651.5
2,651.5
3,126,750,000
2017-12-11
2,652.189941
2,660.330078
2,651.469971
2,659.98999
2,659.98999
3,141,480,000
2017-12-12
2,661.72998
2,669.719971
2,659.780029
2,664.110107
2,664.110107
3,568,910,000
2017-12-13
2,667.590088
2,671.879883
2,662.850098
2,662.850098
2,662.850098
3,568,360,000
2017-12-14
2,665.870117
2,668.090088
2,652.01001
2,652.01001
2,652.01001
3,442,760,000
2017-12-15
2,660.629883
2,679.629883
2,659.139893
2,675.810059
2,675.810059
5,736,910,000
2017-12-18
2,685.919922
2,694.969971
2,685.919922
2,690.159912
2,690.159912
3,727,770,000
2017-12-19
2,692.709961
2,694.439941
2,680.73999
2,681.469971
2,681.469971
3,407,680,000
2017-12-20
2,688.179932
2,691.01001
2,676.110107
2,679.25
2,679.25
3,246,230,000