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
1931-08-04
13.84
13.84
13.84
13.84
13.84
0
1931-08-05
13.64
13.64
13.64
13.64
13.64
0
1931-08-06
13.55
13.55
13.55
13.55
13.55
0
1931-08-07
13.61
13.61
13.61
13.61
13.61
0
1931-08-10
13.55
13.55
13.55
13.55
13.55
0
1931-08-11
13.99
13.99
13.99
13.99
13.99
0
1931-08-12
13.8
13.8
13.8
13.8
13.8
0
1931-08-13
14.02
14.02
14.02
14.02
14.02
0
1931-08-14
14.29
14.29
14.29
14.29
14.29
0
1931-08-17
14.05
14.05
14.05
14.05
14.05
0
1931-08-18
14.1
14.1
14.1
14.1
14.1
0
1931-08-19
14.14
14.14
14.14
14.14
14.14
0
1931-08-20
14.17
14.17
14.17
14.17
14.17
0
1931-08-21
13.86
13.86
13.86
13.86
13.86
0
1931-08-24
13.75
13.75
13.75
13.75
13.75
0
1931-08-25
13.7
13.7
13.7
13.7
13.7
0
1931-08-26
13.93
13.93
13.93
13.93
13.93
0
1931-08-27
13.85
13.85
13.85
13.85
13.85
0
1931-08-28
13.99
13.99
13.99
13.99
13.99
0
1931-08-31
13.86
13.86
13.86
13.86
13.86
0
1931-09-01
13.92
13.92
13.92
13.92
13.92
0
1931-09-02
13.66
13.66
13.66
13.66
13.66
0
1931-09-03
13.35
13.35
13.35
13.35
13.35
0
1931-09-04
13.29
13.29
13.29
13.29
13.29
0
1931-09-08
12.87
12.87
12.87
12.87
12.87
0
1931-09-09
12.76
12.76
12.76
12.76
12.76
0
1931-09-10
12.62
12.62
12.62
12.62
12.62
0
1931-09-11
12.69
12.69
12.69
12.69
12.69
0
1931-09-14
12.1
12.1
12.1
12.1
12.1
0
1931-09-15
11.99
11.99
11.99
11.99
11.99
0
1931-09-16
11.82
11.82
11.82
11.82
11.82
0
1931-09-17
12.04
12.04
12.04
12.04
12.04
0
1931-09-18
11.46
11.46
11.46
11.46
11.46
0
1931-09-21
10.93
10.93
10.93
10.93
10.93
0
1931-09-22
10.8
10.8
10.8
10.8
10.8
0
1931-09-23
11.52
11.52
11.52
11.52
11.52
0
1931-09-24
10.68
10.68
10.68
10.68
10.68
0
1931-09-25
10.92
10.92
10.92
10.92
10.92
0
1931-09-28
10.5
10.5
10.5
10.5
10.5
0
1931-09-29
10.06
10.06
10.06
10.06
10.06
0
1931-09-30
9.71
9.71
9.71
9.71
9.71
0
1931-10-01
9.53
9.53
9.53
9.53
9.53
0
1931-10-02
9.7
9.7
9.7
9.7
9.7
0
1931-10-05
8.82
8.82
8.82
8.82
8.82
0
1931-10-06
9.91
9.91
9.91
9.91
9.91
0
1931-10-07
9.78
9.78
9.78
9.78
9.78
0
1931-10-08
10.62
10.62
10.62
10.62
10.62
0
1931-10-09
10.55
10.55
10.55
10.55
10.55
0
1931-10-13
10.1
10.1
10.1
10.1
10.1
0
1931-10-14
9.87
9.87
9.87
9.87
9.87
0
1931-10-15
10.05
10.05
10.05
10.05
10.05
0
1931-10-16
10.36
10.36
10.36
10.36
10.36
0
1931-10-19
10.49
10.49
10.49
10.49
10.49
0
1931-10-20
10.96
10.96
10.96
10.96
10.96
0
1931-10-21
10.86
10.86
10.86
10.86
10.86
0
1931-10-22
10.5
10.5
10.5
10.5
10.5
0
1931-10-23
10.84
10.84
10.84
10.84
10.84
0
1931-10-26
10.64
10.64
10.64
10.64
10.64
0
1931-10-27
10.41
10.41
10.41
10.41
10.41
0
1931-10-28
10.07
10.07
10.07
10.07
10.07
0
1931-10-29
10.11
10.11
10.11
10.11
10.11
0
1931-10-30
10.43
10.43
10.43
10.43
10.43
0
1931-11-02
10.5
10.5
10.5
10.5
10.5
0
1931-11-04
10.82
10.82
10.82
10.82
10.82
0
1931-11-05
10.78
10.78
10.78
10.78
10.78
0
1931-11-06
11.11
11.11
11.11
11.11
11.11
0
1931-11-09
11.52
11.52
11.52
11.52
11.52
0
1931-11-10
11.28
11.28
11.28
11.28
11.28
0
1931-11-11
11.11
11.11
11.11
11.11
11.11
0
1931-11-12
11.07
11.07
11.07
11.07
11.07
0
1931-11-13
10.72
10.72
10.72
10.72
10.72
0
1931-11-16
10.43
10.43
10.43
10.43
10.43
0
1931-11-17
10.6
10.6
10.6
10.6
10.6
0
1931-11-18
10.21
10.21
10.21
10.21
10.21
0
1931-11-19
10.16
10.16
10.16
10.16
10.16
0
1931-11-20
9.85
9.85
9.85
9.85
9.85
0
1931-11-23
9.7
9.7
9.7
9.7
9.7
0
1931-11-24
9.87
9.87
9.87
9.87
9.87
0
1931-11-25
9.53
9.53
9.53
9.53
9.53
0
1931-11-27
9.31
9.31
9.31
9.31
9.31
0
1931-11-30
9.5
9.5
9.5
9.5
9.5
0
1931-12-01
9.38
9.38
9.38
9.38
9.38
0
1931-12-02
9.05
9.05
9.05
9.05
9.05
0
1931-12-03
9.22
9.22
9.22
9.22
9.22
0
1931-12-04
9.02
9.02
9.02
9.02
9.02
0
1931-12-07
9.29
9.29
9.29
9.29
9.29
0
1931-12-08
9.02
9.02
9.02
9.02
9.02
0
1931-12-09
8.78
8.78
8.78
8.78
8.78
0
1931-12-10
8.58
8.58
8.58
8.58
8.58
0
1931-12-11
8.31
8.31
8.31
8.31
8.31
0
1931-12-14
8.01
8.01
8.01
8.01
8.01
0
1931-12-15
8.12
8.12
8.12
8.12
8.12
0
1931-12-16
7.93
7.93
7.93
7.93
7.93
0
1931-12-17
7.72
7.72
7.72
7.72
7.72
0
1931-12-18
8.36
8.36
8.36
8.36
8.36
0
1931-12-21
8.15
8.15
8.15
8.15
8.15
0
1931-12-22
8.29
8.29
8.29
8.29
8.29
0
1931-12-23
7.95
7.95
7.95
7.95
7.95
0
1931-12-24
7.96
7.96
7.96
7.96
7.96
0
1931-12-28
7.76
7.76
7.76
7.76
7.76
0