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
2017-12-21
2,683.02002
2,692.639893
2,682.399902
2,684.570068
2,684.570068
3,293,130,000
2017-12-22
2,684.219971
2,685.350098
2,678.129883
2,683.340088
2,683.340088
2,401,030,000
2017-12-26
2,679.090088
2,682.73999
2,677.959961
2,680.5
2,680.5
1,970,660,000
2017-12-27
2,682.100098
2,685.639893
2,678.909912
2,682.620117
2,682.620117
2,202,900,000
2017-12-28
2,686.100098
2,687.659912
2,682.689941
2,687.540039
2,687.540039
2,174,890,000
2017-12-29
2,689.149902
2,692.120117
2,673.610107
2,673.610107
2,673.610107
2,447,760,000
2018-01-02
2,683.72998
2,695.889893
2,682.360107
2,695.810059
2,695.810059
3,397,430,000
2018-01-03
2,697.850098
2,714.370117
2,697.77002
2,713.060059
2,713.060059
3,544,030,000
2018-01-04
2,719.310059
2,729.290039
2,719.070068
2,723.98999
2,723.98999
3,697,340,000
2018-01-05
2,731.330078
2,743.449951
2,727.919922
2,743.149902
2,743.149902
3,239,280,000
2018-01-08
2,742.669922
2,748.51001
2,737.600098
2,747.709961
2,747.709961
3,246,160,000
2018-01-09
2,751.149902
2,759.139893
2,747.860107
2,751.290039
2,751.290039
3,467,460,000
2018-01-10
2,745.550049
2,750.800049
2,736.060059
2,748.22998
2,748.22998
3,579,900,000
2018-01-11
2,752.969971
2,767.560059
2,752.780029
2,767.560059
2,767.560059
3,645,690,000
2018-01-12
2,770.179932
2,787.850098
2,769.639893
2,786.23999
2,786.23999
3,587,220,000
2018-01-16
2,798.959961
2,807.540039
2,768.639893
2,776.419922
2,776.419922
4,362,880,000
2018-01-17
2,784.98999
2,807.040039
2,778.379883
2,802.560059
2,802.560059
3,790,340,000
2018-01-18
2,802.399902
2,805.830078
2,792.560059
2,798.030029
2,798.030029
3,703,300,000
2018-01-19
2,802.600098
2,810.330078
2,798.080078
2,810.300049
2,810.300049
3,724,230,000
2018-01-22
2,809.159912
2,833.030029
2,808.120117
2,832.969971
2,832.969971
3,489,480,000
2018-01-23
2,835.050049
2,842.23999
2,830.590088
2,839.129883
2,839.129883
3,541,140,000
2018-01-24
2,845.419922
2,852.969971
2,824.810059
2,837.540039
2,837.540039
4,079,270,000
2018-01-25
2,846.23999
2,848.560059
2,830.939941
2,839.25
2,839.25
3,873,100,000
2018-01-26
2,847.47998
2,872.870117
2,846.179932
2,872.870117
2,872.870117
3,474,680,000
2018-01-29
2,867.22998
2,870.620117
2,851.47998
2,853.530029
2,853.530029
3,587,420,000
2018-01-30
2,832.73999
2,837.75
2,818.27002
2,822.429932
2,822.429932
4,012,070,000
2018-01-31
2,832.409912
2,839.26001
2,813.040039
2,823.810059
2,823.810059
4,276,270,000
2018-02-01
2,816.449951
2,835.959961
2,812.699951
2,821.97998
2,821.97998
3,977,380,000
2018-02-02
2,808.919922
2,808.919922
2,759.969971
2,762.129883
2,762.129883
4,340,220,000
2018-02-05
2,741.060059
2,763.389893
2,638.169922
2,648.939941
2,648.939941
5,310,840,000
2018-02-06
2,614.780029
2,701.040039
2,593.070068
2,695.139893
2,695.139893
5,917,350,000
2018-02-07
2,690.949951
2,727.669922
2,681.330078
2,681.659912
2,681.659912
4,646,300,000
2018-02-08
2,685.01001
2,685.27002
2,580.560059
2,581
2,581
5,333,840,000
2018-02-09
2,601.780029
2,638.669922
2,532.689941
2,619.550049
2,619.550049
5,690,110,000
2018-02-12
2,636.75
2,672.610107
2,622.449951
2,656
2,656
4,069,220,000
2018-02-13
2,646.27002
2,668.840088
2,637.080078
2,662.939941
2,662.939941
3,503,540,000
2018-02-14
2,651.209961
2,702.100098
2,648.870117
2,698.629883
2,698.629883
4,011,940,000
2018-02-15
2,713.459961
2,731.51001
2,689.820068
2,731.199951
2,731.199951
3,696,140,000
2018-02-16
2,727.139893
2,754.419922
2,725.110107
2,732.219971
2,732.219971
3,646,920,000
2018-02-20
2,722.98999
2,737.600098
2,706.76001
2,716.26001
2,716.26001
3,646,920,000
2018-02-21
2,720.530029
2,747.75
2,701.290039
2,701.330078
2,701.330078
3,789,040,000
2018-02-22
2,710.419922
2,731.26001
2,697.77002
2,703.959961
2,703.959961
3,720,620,000
2018-02-23
2,715.800049
2,747.76001
2,713.73999
2,747.300049
2,747.300049
3,200,360,000
2018-02-26
2,757.370117
2,780.639893
2,753.780029
2,779.600098
2,779.600098
3,436,590,000
2018-02-27
2,780.449951
2,789.149902
2,744.219971
2,744.280029
2,744.280029
3,752,070,000
2018-02-28
2,753.780029
2,761.52002
2,713.540039
2,713.830078
2,713.830078
4,244,570,000
2018-03-01
2,715.219971
2,730.889893
2,659.649902
2,677.669922
2,677.669922
4,514,490,000
2018-03-02
2,658.889893
2,696.25
2,647.320068
2,691.25
2,691.25
3,891,250,000
2018-03-05
2,681.060059
2,728.090088
2,675.75
2,720.939941
2,720.939941
3,733,640,000
2018-03-06
2,730.179932
2,732.080078
2,711.26001
2,728.120117
2,728.120117
3,389,030,000
2018-03-07
2,710.179932
2,730.600098
2,701.73999
2,726.800049
2,726.800049
3,406,690,000
2018-03-08
2,732.75
2,740.449951
2,722.649902
2,738.969971
2,738.969971
3,206,040,000
2018-03-09
2,752.909912
2,786.570068
2,751.540039
2,786.570068
2,786.570068
3,376,870,000
2018-03-12
2,790.540039
2,796.97998
2,779.26001
2,783.02002
2,783.02002
3,216,960,000
2018-03-13
2,792.310059
2,801.899902
2,758.679932
2,765.310059
2,765.310059
3,324,290,000
2018-03-14
2,774.060059
2,777.110107
2,744.379883
2,749.47998
2,749.47998
3,394,630,000
2018-03-15
2,754.27002
2,763.030029
2,741.469971
2,747.330078
2,747.330078
3,543,710,000
2018-03-16
2,750.570068
2,761.850098
2,749.969971
2,752.01001
2,752.01001
5,429,140,000
2018-03-19
2,741.379883
2,741.379883
2,694.590088
2,712.919922
2,712.919922
3,327,460,000
2018-03-20
2,715.050049
2,724.219971
2,710.050049
2,716.939941
2,716.939941
3,272,590,000
2018-03-21
2,714.98999
2,739.139893
2,709.790039
2,711.929932
2,711.929932
3,434,780,000
2018-03-22
2,691.360107
2,695.679932
2,641.590088
2,643.689941
2,643.689941
3,765,460,000
2018-03-23
2,646.709961
2,657.669922
2,585.889893
2,588.26001
2,588.26001
3,829,380,000
2018-03-26
2,619.350098
2,661.360107
2,601.810059
2,658.550049
2,658.550049
3,538,080,000
2018-03-27
2,667.570068
2,674.780029
2,596.120117
2,612.620117
2,612.620117
3,761,320,000
2018-03-28
2,611.300049
2,632.649902
2,593.060059
2,605
2,605
3,875,720,000
2018-03-29
2,614.409912
2,659.070068
2,609.719971
2,640.870117
2,640.870117
3,572,360,000
2018-04-02
2,633.449951
2,638.300049
2,553.800049
2,581.879883
2,581.879883
3,635,780,000
2018-04-03
2,592.169922
2,619.139893
2,575.48999
2,614.449951
2,614.449951
3,395,840,000
2018-04-04
2,584.040039
2,649.860107
2,573.610107
2,644.689941
2,644.689941
3,369,230,000
2018-04-05
2,657.360107
2,672.080078
2,649.580078
2,662.840088
2,662.840088
3,230,430,000
2018-04-06
2,645.820068
2,656.879883
2,586.27002
2,604.469971
2,604.469971
3,312,390,000
2018-04-09
2,617.179932
2,653.550049
2,610.790039
2,613.159912
2,613.159912
3,076,140,000
2018-04-10
2,638.409912
2,665.449951
2,635.780029
2,656.870117
2,656.870117
3,579,130,000
2018-04-11
2,643.889893
2,661.429932
2,639.25
2,642.189941
2,642.189941
3,054,520,000
2018-04-12
2,653.830078
2,674.719971
2,653.830078
2,663.98999
2,663.98999
3,045,330,000
2018-04-13
2,676.899902
2,680.26001
2,645.050049
2,656.300049
2,656.300049
2,988,540,000
2018-04-16
2,670.100098
2,686.48999
2,665.159912
2,677.840088
2,677.840088
3,020,740,000
2018-04-17
2,692.73999
2,713.340088
2,692.050049
2,706.389893
2,706.389893
3,286,190,000
2018-04-18
2,710.110107
2,717.48999
2,703.629883
2,708.639893
2,708.639893
3,412,030,000
2018-04-19
2,701.159912
2,702.840088
2,681.899902
2,693.129883
2,693.129883
3,375,120,000
2018-04-20
2,692.560059
2,693.939941
2,660.610107
2,670.139893
2,670.139893
3,428,260,000
2018-04-23
2,675.399902
2,682.860107
2,657.98999
2,670.290039
2,670.290039
3,030,390,000
2018-04-24
2,680.800049
2,683.550049
2,617.320068
2,634.560059
2,634.560059
3,716,020,000
2018-04-25
2,634.919922
2,645.300049
2,612.669922
2,639.399902
2,639.399902
3,563,680,000
2018-04-26
2,651.649902
2,676.47998
2,647.159912
2,666.939941
2,666.939941
3,690,920,000
2018-04-27
2,675.469971
2,677.350098
2,659.01001
2,669.909912
2,669.909912
3,234,510,000
2018-04-30
2,682.51001
2,682.870117
2,648.040039
2,648.050049
2,648.050049
3,749,510,000
2018-05-01
2,642.959961
2,655.27002
2,625.409912
2,654.800049
2,654.800049
3,562,820,000
2018-05-02
2,654.23999
2,660.870117
2,631.699951
2,635.669922
2,635.669922
4,047,020,000
2018-05-03
2,628.080078
2,637.139893
2,594.620117
2,629.72998
2,629.72998
3,867,530,000
2018-05-04
2,621.449951
2,670.929932
2,615.320068
2,663.419922
2,663.419922
3,335,260,000
2018-05-07
2,680.340088
2,683.350098
2,664.699951
2,672.629883
2,672.629883
3,266,810,000
2018-05-08
2,670.26001
2,676.340088
2,655.199951
2,671.919922
2,671.919922
3,745,100,000
2018-05-09
2,678.120117
2,701.27002
2,674.139893
2,697.790039
2,697.790039
3,913,650,000
2018-05-10
2,705.02002
2,726.110107
2,704.540039
2,723.070068
2,723.070068
3,380,640,000
2018-05-11
2,722.699951
2,732.860107
2,717.449951
2,727.719971
2,727.719971
2,874,850,000
2018-05-14
2,738.469971
2,742.100098
2,725.469971
2,730.129883
2,730.129883
2,994,360,000
2018-05-15
2,718.590088
2,718.590088
2,701.909912
2,711.449951
2,711.449951
3,291,190,000
2018-05-16
2,712.620117
2,727.76001
2,712.169922
2,722.459961
2,722.459961
3,248,480,000