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
2018-05-17
2,719.709961
2,731.959961
2,711.360107
2,720.129883
2,720.129883
3,478,150,000
2018-05-18
2,717.350098
2,719.5
2,709.179932
2,712.969971
2,712.969971
3,383,270,000
2018-05-21
2,735.389893
2,739.189941
2,725.699951
2,733.01001
2,733.01001
3,053,480,000
2018-05-22
2,738.340088
2,742.23999
2,721.879883
2,724.439941
2,724.439941
3,384,140,000
2018-05-23
2,713.97998
2,733.330078
2,709.540039
2,733.290039
2,733.290039
3,333,160,000
2018-05-24
2,730.939941
2,731.969971
2,707.379883
2,727.76001
2,727.76001
3,285,750,000
2018-05-25
2,723.600098
2,727.360107
2,714.98999
2,721.330078
2,721.330078
3,015,260,000
2018-05-29
2,705.110107
2,710.669922
2,676.810059
2,689.860107
2,689.860107
3,743,310,000
2018-05-30
2,702.429932
2,729.340088
2,702.429932
2,724.01001
2,724.01001
3,566,490,000
2018-05-31
2,720.97998
2,722.5
2,700.679932
2,705.27002
2,705.27002
4,241,100,000
2018-06-01
2,718.699951
2,736.929932
2,718.699951
2,734.620117
2,734.620117
3,694,310,000
2018-06-04
2,741.669922
2,749.159912
2,740.540039
2,746.870117
2,746.870117
3,410,090,000
2018-06-05
2,748.459961
2,752.610107
2,739.51001
2,748.800049
2,748.800049
3,523,550,000
2018-06-06
2,753.25
2,772.389893
2,748.459961
2,772.350098
2,772.350098
3,662,780,000
2018-06-07
2,774.840088
2,779.899902
2,760.159912
2,770.370117
2,770.370117
3,742,080,000
2018-06-08
2,765.840088
2,779.389893
2,763.590088
2,779.030029
2,779.030029
3,138,850,000
2018-06-11
2,780.179932
2,790.209961
2,780.169922
2,782
2,782
3,262,130,000
2018-06-12
2,785.600098
2,789.800049
2,778.780029
2,786.850098
2,786.850098
3,435,700,000
2018-06-13
2,787.939941
2,791.469971
2,774.649902
2,775.629883
2,775.629883
3,820,770,000
2018-06-14
2,783.209961
2,789.060059
2,776.52002
2,782.48999
2,782.48999
3,540,930,000
2018-06-15
2,777.780029
2,782.810059
2,761.72998
2,779.659912
2,779.659912
5,451,990,000
2018-06-18
2,765.790039
2,774.98999
2,757.120117
2,773.75
2,773.75
3,316,120,000
2018-06-19
2,752.01001
2,765.050049
2,743.189941
2,762.590088
2,762.590088
3,671,160,000
2018-06-20
2,769.72998
2,774.860107
2,763.909912
2,767.320068
2,767.320068
3,332,140,000
2018-06-21
2,769.280029
2,769.280029
2,744.389893
2,749.76001
2,749.76001
3,336,580,000
2018-06-22
2,760.790039
2,764.169922
2,752.679932
2,754.879883
2,754.879883
5,468,110,000
2018-06-25
2,742.939941
2,742.939941
2,698.669922
2,717.070068
2,717.070068
3,663,280,000
2018-06-26
2,722.120117
2,732.909912
2,715.600098
2,723.060059
2,723.060059
3,568,900,000
2018-06-27
2,728.449951
2,746.090088
2,699.379883
2,699.629883
2,699.629883
3,803,990,000
2018-06-28
2,698.689941
2,724.340088
2,691.98999
2,716.310059
2,716.310059
3,461,100,000
2018-06-29
2,727.129883
2,743.26001
2,718.030029
2,718.370117
2,718.370117
3,586,800,000
2018-07-02
2,704.949951
2,727.26001
2,698.949951
2,726.709961
2,726.709961
3,095,040,000
2018-07-03
2,733.27002
2,736.580078
2,711.159912
2,713.219971
2,713.219971
1,911,460,000
2018-07-05
2,724.189941
2,737.830078
2,716.02002
2,736.610107
2,736.610107
2,980,160,000
2018-07-06
2,737.679932
2,764.409912
2,733.52002
2,759.820068
2,759.820068
2,590,250,000
2018-07-09
2,775.620117
2,784.649902
2,770.72998
2,784.169922
2,784.169922
3,070,060,000
2018-07-10
2,788.560059
2,795.580078
2,786.23999
2,793.840088
2,793.840088
3,080,140,000
2018-07-11
2,779.820068
2,785.909912
2,770.77002
2,774.02002
2,774.02002
2,986,180,000
2018-07-12
2,783.139893
2,799.219971
2,781.530029
2,798.290039
2,798.290039
2,834,230,000
2018-07-13
2,796.929932
2,804.530029
2,791.689941
2,801.310059
2,801.310059
2,619,790,000
2018-07-16
2,797.360107
2,801.189941
2,793.389893
2,798.429932
2,798.429932
2,819,860,000
2018-07-17
2,789.340088
2,814.189941
2,789.23999
2,809.550049
2,809.550049
3,064,920,000
2018-07-18
2,811.350098
2,816.76001
2,805.889893
2,815.620117
2,815.620117
3,111,560,000
2018-07-19
2,809.370117
2,812.050049
2,799.77002
2,804.48999
2,804.48999
3,278,360,000
2018-07-20
2,804.550049
2,809.699951
2,800.01001
2,801.830078
2,801.830078
3,243,250,000
2018-07-23
2,799.169922
2,808.610107
2,795.139893
2,806.97998
2,806.97998
2,928,490,000
2018-07-24
2,820.679932
2,829.98999
2,811.120117
2,820.399902
2,820.399902
3,430,410,000
2018-07-25
2,817.72998
2,848.030029
2,817.72998
2,846.070068
2,846.070068
3,584,400,000
2018-07-26
2,835.48999
2,845.570068
2,835.26001
2,837.439941
2,837.439941
3,667,290,000
2018-07-27
2,842.350098
2,843.169922
2,808.340088
2,818.820068
2,818.820068
3,434,370,000
2018-07-30
2,819
2,821.73999
2,798.110107
2,802.600098
2,802.600098
3,261,190,000
2018-07-31
2,809.72998
2,824.459961
2,808.060059
2,816.290039
2,816.290039
3,906,890,000
2018-08-01
2,821.169922
2,825.830078
2,805.850098
2,813.360107
2,813.360107
3,501,350,000
2018-08-02
2,800.47998
2,829.909912
2,796.340088
2,827.219971
2,827.219971
3,501,380,000
2018-08-03
2,829.620117
2,840.379883
2,827.370117
2,840.350098
2,840.350098
3,043,690,000
2018-08-06
2,840.290039
2,853.290039
2,835.97998
2,850.399902
2,850.399902
2,879,020,000
2018-08-07
2,855.919922
2,863.429932
2,855.919922
2,858.449951
2,858.449951
3,185,440,000
2018-08-08
2,856.790039
2,862.439941
2,853.090088
2,857.699951
2,857.699951
2,978,070,000
2018-08-09
2,857.189941
2,862.47998
2,851.97998
2,853.580078
2,853.580078
3,066,180,000
2018-08-10
2,838.899902
2,842.199951
2,825.810059
2,833.280029
2,833.280029
3,265,590,000
2018-08-13
2,835.459961
2,843.399902
2,819.879883
2,821.929932
2,821.929932
3,173,630,000
2018-08-14
2,827.879883
2,843.110107
2,826.580078
2,839.959961
2,839.959961
2,986,500,000
2018-08-15
2,827.949951
2,827.949951
2,802.48999
2,818.370117
2,818.370117
3,656,680,000
2018-08-16
2,831.439941
2,850.48999
2,831.439941
2,840.689941
2,840.689941
3,232,000,000
2018-08-17
2,838.320068
2,855.629883
2,833.72998
2,850.129883
2,850.129883
3,037,640,000
2018-08-20
2,853.929932
2,859.76001
2,850.620117
2,857.050049
2,857.050049
2,757,150,000
2018-08-21
2,861.51001
2,873.22998
2,861.320068
2,862.959961
2,862.959961
3,174,010,000
2018-08-22
2,860.98999
2,867.540039
2,856.050049
2,861.820068
2,861.820068
2,701,250,000
2018-08-23
2,860.290039
2,868.780029
2,854.030029
2,856.97998
2,856.97998
2,724,450,000
2018-08-24
2,862.350098
2,876.159912
2,862.350098
2,874.689941
2,874.689941
2,603,010,000
2018-08-27
2,884.689941
2,898.25
2,884.689941
2,896.73999
2,896.73999
2,865,070,000
2018-08-28
2,901.449951
2,903.77002
2,893.5
2,897.52002
2,897.52002
2,687,770,000
2018-08-29
2,900.620117
2,916.5
2,898.399902
2,914.040039
2,914.040039
2,805,520,000
2018-08-30
2,908.939941
2,912.459961
2,895.219971
2,901.129883
2,901.129883
2,810,450,000
2018-08-31
2,898.370117
2,906.320068
2,891.72998
2,901.52002
2,901.52002
2,887,220,000
2018-09-04
2,896.959961
2,900.179932
2,885.129883
2,896.719971
2,896.719971
3,087,420,000
2018-09-05
2,891.590088
2,894.209961
2,876.919922
2,888.600098
2,888.600098
3,248,780,000
2018-09-06
2,888.639893
2,892.050049
2,867.290039
2,878.050049
2,878.050049
3,144,240,000
2018-09-07
2,868.26001
2,883.810059
2,864.120117
2,871.679932
2,871.679932
2,976,580,000
2018-09-10
2,881.389893
2,886.929932
2,875.939941
2,877.129883
2,877.129883
2,751,100,000
2018-09-11
2,871.570068
2,892.52002
2,866.780029
2,887.889893
2,887.889893
2,904,500,000
2018-09-12
2,888.290039
2,894.649902
2,879.199951
2,888.919922
2,888.919922
3,341,280,000
2018-09-13
2,896.850098
2,906.76001
2,896.389893
2,904.179932
2,904.179932
3,274,090,000
2018-09-14
2,906.379883
2,908.300049
2,895.77002
2,904.97998
2,904.97998
3,179,410,000
2018-09-17
2,903.830078
2,904.649902
2,886.159912
2,888.800049
2,888.800049
2,967,980,000
2018-09-18
2,890.73999
2,911.169922
2,890.429932
2,904.310059
2,904.310059
3,091,190,000
2018-09-19
2,906.600098
2,912.360107
2,903.820068
2,907.949951
2,907.949951
3,302,460,000
2018-09-20
2,919.72998
2,934.800049
2,919.72998
2,930.75
2,930.75
3,406,520,000
2018-09-21
2,936.76001
2,940.909912
2,927.110107
2,929.669922
2,929.669922
5,652,470,000
2018-09-24
2,921.830078
2,923.790039
2,912.629883
2,919.370117
2,919.370117
3,392,030,000
2018-09-25
2,921.75
2,923.949951
2,913.699951
2,915.560059
2,915.560059
3,330,880,000
2018-09-26
2,916.97998
2,931.149902
2,903.280029
2,905.969971
2,905.969971
3,417,540,000
2018-09-27
2,911.649902
2,927.219971
2,909.27002
2,914
2,914
3,101,360,000
2018-09-28
2,910.030029
2,920.530029
2,907.5
2,913.97998
2,913.97998
3,461,680,000
2018-10-01
2,926.290039
2,937.060059
2,917.909912
2,924.590088
2,924.590088
3,375,890,000
2018-10-02
2,923.800049
2,931.419922
2,919.370117
2,923.429932
2,923.429932
3,432,620,000
2018-10-03
2,931.689941
2,939.860107
2,921.360107
2,925.51001
2,925.51001
3,625,510,000
2018-10-04
2,919.350098
2,919.780029
2,883.919922
2,901.610107
2,901.610107
3,510,370,000
2018-10-05
2,902.540039
2,909.639893
2,869.290039
2,885.570068
2,885.570068
3,340,820,000
2018-10-08
2,877.530029
2,889.449951
2,862.080078
2,884.429932
2,884.429932
3,381,820,000