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
2019-03-06
2,790.27002
2,790.27002
2,768.689941
2,771.449951
2,771.449951
3,800,180,000
2019-03-07
2,766.530029
2,767.25
2,739.090088
2,748.929932
2,748.929932
3,932,150,000
2019-03-08
2,730.790039
2,744.129883
2,722.27002
2,743.070068
2,743.070068
3,424,300,000
2019-03-11
2,747.610107
2,784
2,747.610107
2,783.300049
2,783.300049
3,764,850,000
2019-03-12
2,787.340088
2,798.320068
2,786.72998
2,791.52002
2,791.52002
3,432,340,000
2019-03-13
2,799.780029
2,821.23999
2,799.780029
2,810.919922
2,810.919922
3,782,250,000
2019-03-14
2,810.379883
2,815
2,803.459961
2,808.47998
2,808.47998
3,505,670,000
2019-03-15
2,810.790039
2,830.72998
2,810.790039
2,822.47998
2,822.47998
5,969,780,000
2019-03-18
2,822.610107
2,835.409912
2,821.98999
2,832.939941
2,832.939941
3,620,770,000
2019-03-19
2,840.76001
2,852.419922
2,823.27002
2,832.570068
2,832.570068
3,650,740,000
2019-03-20
2,831.340088
2,843.540039
2,812.429932
2,824.22998
2,824.22998
3,779,160,000
2019-03-21
2,819.719971
2,860.310059
2,817.379883
2,854.879883
2,854.879883
3,612,620,000
2019-03-22
2,844.52002
2,846.159912
2,800.469971
2,800.709961
2,800.709961
4,253,730,000
2019-03-25
2,796.01001
2,809.790039
2,785.02002
2,798.360107
2,798.360107
3,406,110,000
2019-03-26
2,812.659912
2,829.870117
2,803.98999
2,818.459961
2,818.459961
3,288,570,000
2019-03-27
2,819.719971
2,825.560059
2,787.719971
2,805.370117
2,805.370117
3,422,400,000
2019-03-28
2,809.399902
2,819.709961
2,798.77002
2,815.439941
2,815.439941
3,185,460,000
2019-03-29
2,828.27002
2,836.030029
2,819.22998
2,834.399902
2,834.399902
3,752,520,000
2019-04-01
2,848.629883
2,869.399902
2,848.629883
2,867.189941
2,867.189941
3,560,090,000
2019-04-02
2,868.23999
2,872.899902
2,858.75
2,867.23999
2,867.23999
3,267,210,000
2019-04-03
2,876.090088
2,885.25
2,865.169922
2,873.399902
2,873.399902
3,570,000,000
2019-04-04
2,873.98999
2,881.280029
2,867.139893
2,879.389893
2,879.389893
3,038,740,000
2019-04-05
2,884.159912
2,893.23999
2,882.98999
2,892.73999
2,892.73999
3,155,970,000
2019-04-08
2,888.459961
2,895.949951
2,880.780029
2,895.77002
2,895.77002
3,056,460,000
2019-04-09
2,886.580078
2,886.879883
2,873.330078
2,878.199951
2,878.199951
3,032,480,000
2019-04-10
2,881.370117
2,889.709961
2,879.129883
2,888.209961
2,888.209961
3,092,230,000
2019-04-11
2,891.919922
2,893.419922
2,881.98999
2,888.320068
2,888.320068
2,970,650,000
2019-04-12
2,900.860107
2,910.540039
2,898.370117
2,907.409912
2,907.409912
3,726,050,000
2019-04-15
2,908.320068
2,909.600098
2,896.47998
2,905.580078
2,905.580078
3,114,530,000
2019-04-16
2,912.26001
2,916.060059
2,900.709961
2,907.060059
2,907.060059
3,403,120,000
2019-04-17
2,916.040039
2,918
2,895.449951
2,900.449951
2,900.449951
3,648,100,000
2019-04-18
2,904.810059
2,908.399902
2,891.899902
2,905.030029
2,905.030029
3,507,100,000
2019-04-22
2,898.780029
2,909.51001
2,896.350098
2,907.969971
2,907.969971
3,010,130,000
2019-04-23
2,909.98999
2,936.310059
2,908.530029
2,933.679932
2,933.679932
3,674,480,000
2019-04-24
2,934
2,936.830078
2,926.050049
2,927.25
2,927.25
3,468,480,000
2019-04-25
2,928.98999
2,933.100098
2,912.840088
2,926.169922
2,926.169922
3,440,010,000
2019-04-26
2,925.810059
2,939.879883
2,917.560059
2,939.879883
2,939.879883
3,264,390,000
2019-04-29
2,940.580078
2,949.52002
2,939.350098
2,943.030029
2,943.030029
3,150,390,000
2019-04-30
2,937.139893
2,948.219971
2,924.110107
2,945.830078
2,945.830078
3,939,760,000
2019-05-01
2,952.330078
2,954.129883
2,923.360107
2,923.72998
2,923.72998
3,669,330,000
2019-05-02
2,922.159912
2,931.679932
2,900.5
2,917.52002
2,917.52002
3,802,290,000
2019-05-03
2,929.209961
2,947.850098
2,929.209961
2,945.639893
2,945.639893
3,357,180,000
2019-05-06
2,908.889893
2,937.320068
2,898.209961
2,932.469971
2,932.469971
3,203,260,000
2019-05-07
2,913.030029
2,913.030029
2,862.600098
2,884.050049
2,884.050049
3,793,060,000
2019-05-08
2,879.610107
2,897.959961
2,873.280029
2,879.419922
2,879.419922
3,543,110,000
2019-05-09
2,859.840088
2,875.969971
2,836.399902
2,870.719971
2,870.719971
3,659,050,000
2019-05-10
2,863.100098
2,891.310059
2,825.389893
2,881.399902
2,881.399902
3,566,780,000
2019-05-13
2,840.189941
2,840.189941
2,801.429932
2,811.870117
2,811.870117
3,900,270,000
2019-05-14
2,820.120117
2,852.540039
2,820.120117
2,834.409912
2,834.409912
3,354,860,000
2019-05-15
2,820.379883
2,858.679932
2,815.080078
2,850.959961
2,850.959961
3,140,900,000
2019-05-16
2,855.800049
2,892.149902
2,855.800049
2,876.320068
2,876.320068
3,338,470,000
2019-05-17
2,858.600098
2,885.47998
2,854.22998
2,859.530029
2,859.530029
3,316,040,000
2019-05-20
2,841.939941
2,853.860107
2,831.290039
2,840.22998
2,840.22998
3,293,750,000
2019-05-21
2,854.02002
2,868.879883
2,854.02002
2,864.360107
2,864.360107
3,223,050,000
2019-05-22
2,856.060059
2,865.469971
2,851.110107
2,856.27002
2,856.27002
3,194,000,000
2019-05-23
2,836.699951
2,836.699951
2,805.48999
2,822.23999
2,822.23999
3,899,320,000
2019-05-24
2,832.409912
2,841.360107
2,820.189941
2,826.060059
2,826.060059
2,889,230,000
2019-05-28
2,830.030029
2,840.51001
2,801.580078
2,802.389893
2,802.389893
4,146,980,000
2019-05-29
2,790.25
2,792.030029
2,766.060059
2,783.02002
2,783.02002
3,701,110,000
2019-05-30
2,786.939941
2,799
2,776.73999
2,788.860107
2,788.860107
3,276,030,000
2019-05-31
2,766.149902
2,768.97998
2,750.52002
2,752.060059
2,752.060059
3,982,670,000
2019-06-03
2,751.530029
2,763.070068
2,728.810059
2,744.449951
2,744.449951
3,952,360,000
2019-06-04
2,762.639893
2,804.48999
2,762.639893
2,803.27002
2,803.27002
3,814,130,000
2019-06-05
2,818.090088
2,827.280029
2,800.919922
2,826.149902
2,826.149902
3,570,760,000
2019-06-06
2,828.51001
2,852.100098
2,822.449951
2,843.48999
2,843.48999
3,445,140,000
2019-06-07
2,852.870117
2,884.969971
2,852.870117
2,873.340088
2,873.340088
3,244,380,000
2019-06-10
2,885.830078
2,904.77002
2,885.51001
2,886.72998
2,886.72998
3,209,890,000
2019-06-11
2,903.27002
2,910.610107
2,878.530029
2,885.719971
2,885.719971
3,551,000,000
2019-06-12
2,882.72998
2,888.570068
2,874.679932
2,879.840088
2,879.840088
3,039,870,000
2019-06-13
2,886.23999
2,895.23999
2,881.98999
2,891.639893
2,891.639893
3,100,640,000
2019-06-14
2,886.820068
2,894.449951
2,879.620117
2,886.97998
2,886.97998
2,992,810,000
2019-06-17
2,889.75
2,897.27002
2,887.300049
2,889.669922
2,889.669922
2,828,400,000
2019-06-18
2,906.709961
2,930.790039
2,905.439941
2,917.75
2,917.75
3,441,540,000
2019-06-19
2,920.550049
2,931.73999
2,911.429932
2,926.459961
2,926.459961
3,300,220,000
2019-06-20
2,949.600098
2,958.060059
2,931.5
2,954.179932
2,954.179932
3,943,060,000
2019-06-21
2,952.709961
2,964.149902
2,946.870117
2,950.459961
2,950.459961
5,003,540,000
2019-06-24
2,951.419922
2,954.919922
2,944.050049
2,945.350098
2,945.350098
3,136,960,000
2019-06-25
2,945.780029
2,946.52002
2,916.01001
2,917.379883
2,917.379883
3,579,430,000
2019-06-26
2,926.070068
2,932.590088
2,912.98999
2,913.780029
2,913.780029
3,511,350,000
2019-06-27
2,919.659912
2,929.300049
2,918.570068
2,924.919922
2,924.919922
3,162,500,000
2019-06-28
2,932.939941
2,943.97998
2,929.050049
2,941.76001
2,941.76001
5,422,650,000
2019-07-01
2,971.409912
2,977.929932
2,952.219971
2,964.330078
2,964.330078
3,524,860,000
2019-07-02
2,964.659912
2,973.209961
2,955.919922
2,973.01001
2,973.01001
3,224,490,000
2019-07-03
2,978.080078
2,995.840088
2,977.959961
2,995.820068
2,995.820068
1,963,570,000
2019-07-05
2,984.25
2,994.030029
2,967.969971
2,990.409912
2,990.409912
2,434,680,000
2019-07-08
2,979.77002
2,980.76001
2,970.090088
2,975.949951
2,975.949951
2,922,360,000
2019-07-09
2,965.52002
2,981.899902
2,963.439941
2,979.629883
2,979.629883
3,033,330,000
2019-07-10
2,989.300049
3,002.97998
2,984.620117
2,993.070068
2,993.070068
3,157,800,000
2019-07-11
2,999.620117
3,002.330078
2,988.800049
2,999.909912
2,999.909912
3,155,710,000
2019-07-12
3,003.360107
3,013.919922
3,001.870117
3,013.77002
3,013.77002
2,984,140,000
2019-07-15
3,017.800049
3,017.800049
3,008.77002
3,014.300049
3,014.300049
2,876,100,000
2019-07-16
3,012.129883
3,015.02002
3,001.149902
3,004.040039
3,004.040039
3,297,030,000
2019-07-17
3,005.100098
3,005.26001
2,984.25
2,984.419922
2,984.419922
3,185,650,000
2019-07-18
2,978.870117
2,998.280029
2,973.090088
2,995.110107
2,995.110107
3,369,820,000
2019-07-19
3,004.26001
3,006.02002
2,975.860107
2,976.610107
2,976.610107
3,285,890,000
2019-07-22
2,981.929932
2,990.709961
2,976.649902
2,985.030029
2,985.030029
3,016,200,000
2019-07-23
2,994.73999
3,005.899902
2,988.560059
3,005.469971
3,005.469971
3,333,810,000
2019-07-24
2,998.77002
3,019.590088
2,996.820068
3,019.560059
3,019.560059
3,433,220,000
2019-07-25
3,016.26001
3,016.310059
2,997.23999
3,003.669922
3,003.669922
3,657,050,000
2019-07-26
3,013.25
3,027.97998
3,012.590088
3,025.860107
3,025.860107
3,260,170,000