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
2018-10-09
2,882.51001
2,894.830078
2,874.27002
2,880.340088
2,880.340088
3,531,690,000
2018-10-10
2,873.899902
2,874.02002
2,784.860107
2,785.679932
2,785.679932
4,554,260,000
2018-10-11
2,776.870117
2,795.139893
2,710.51001
2,728.370117
2,728.370117
4,914,090,000
2018-10-12
2,770.540039
2,775.77002
2,729.439941
2,767.129883
2,767.129883
4,024,010,000
2018-10-15
2,763.830078
2,775.98999
2,749.030029
2,750.790039
2,750.790039
3,327,160,000
2018-10-16
2,767.050049
2,813.459961
2,766.909912
2,809.919922
2,809.919922
3,460,260,000
2018-10-17
2,811.669922
2,816.939941
2,781.810059
2,809.209961
2,809.209961
3,347,090,000
2018-10-18
2,802
2,806.040039
2,755.179932
2,768.780029
2,768.780029
3,639,300,000
2018-10-19
2,775.659912
2,797.77002
2,760.27002
2,767.780029
2,767.780029
3,593,940,000
2018-10-22
2,773.939941
2,778.939941
2,749.219971
2,755.879883
2,755.879883
3,331,270,000
2018-10-23
2,721.030029
2,753.590088
2,691.429932
2,740.689941
2,740.689941
4,373,710,000
2018-10-24
2,737.870117
2,742.590088
2,651.889893
2,656.100098
2,656.100098
4,738,670,000
2018-10-25
2,674.879883
2,722.699951
2,667.840088
2,705.570068
2,705.570068
4,663,930,000
2018-10-26
2,667.860107
2,692.379883
2,628.159912
2,658.689941
2,658.689941
4,804,330,000
2018-10-29
2,682.649902
2,706.850098
2,603.540039
2,641.25
2,641.25
4,701,260,000
2018-10-30
2,640.679932
2,685.429932
2,635.340088
2,682.629883
2,682.629883
5,125,600,000
2018-10-31
2,705.600098
2,736.689941
2,705.600098
2,711.73999
2,711.73999
5,133,380,000
2018-11-01
2,717.580078
2,741.669922
2,708.850098
2,740.370117
2,740.370117
4,730,250,000
2018-11-02
2,745.449951
2,756.550049
2,700.439941
2,723.060059
2,723.060059
4,261,230,000
2018-11-05
2,726.370117
2,744.27002
2,717.939941
2,738.310059
2,738.310059
3,650,910,000
2018-11-06
2,738.399902
2,756.820068
2,737.080078
2,755.449951
2,755.449951
3,543,800,000
2018-11-07
2,774.129883
2,815.149902
2,774.129883
2,813.889893
2,813.889893
3,929,080,000
2018-11-08
2,806.379883
2,814.75
2,794.98999
2,806.830078
2,806.830078
3,673,550,000
2018-11-09
2,794.100098
2,794.100098
2,764.23999
2,781.01001
2,781.01001
4,029,030,000
2018-11-12
2,773.929932
2,775.98999
2,722
2,726.219971
2,726.219971
3,701,570,000
2018-11-13
2,730.050049
2,754.600098
2,714.97998
2,722.179932
2,722.179932
4,112,820,000
2018-11-14
2,737.899902
2,746.800049
2,685.75
2,701.580078
2,701.580078
4,449,060,000
2018-11-15
2,693.52002
2,735.379883
2,670.75
2,730.199951
2,730.199951
4,204,960,000
2018-11-16
2,718.540039
2,746.75
2,712.159912
2,736.27002
2,736.27002
3,996,970,000
2018-11-19
2,730.73999
2,733.159912
2,681.090088
2,690.72998
2,690.72998
3,806,940,000
2018-11-20
2,654.600098
2,669.439941
2,631.52002
2,641.889893
2,641.889893
4,370,820,000
2018-11-21
2,657.73999
2,670.72998
2,649.820068
2,649.929932
2,649.929932
3,237,400,000
2018-11-23
2,633.360107
2,647.550049
2,631.090088
2,632.560059
2,632.560059
1,651,680,000
2018-11-26
2,649.969971
2,674.350098
2,649.969971
2,673.449951
2,673.449951
3,523,520,000
2018-11-27
2,663.75
2,682.530029
2,655.889893
2,682.169922
2,682.169922
3,494,380,000
2018-11-28
2,691.449951
2,744
2,684.379883
2,743.790039
2,743.790039
3,984,540,000
2018-11-29
2,736.969971
2,753.75
2,722.939941
2,737.800049
2,737.800049
3,599,200,000
2018-11-30
2,737.76001
2,760.879883
2,732.76001
2,760.169922
2,760.169922
4,668,310,000
2018-12-03
2,790.5
2,800.179932
2,773.379883
2,790.370117
2,790.370117
4,221,580,000
2018-12-04
2,782.429932
2,785.929932
2,697.179932
2,700.060059
2,700.060059
4,515,710,000
2018-12-06
2,663.51001
2,696.149902
2,621.530029
2,695.949951
2,695.949951
5,180,430,000
2018-12-07
2,691.26001
2,708.540039
2,623.139893
2,633.080078
2,633.080078
4,242,240,000
2018-12-10
2,630.860107
2,647.51001
2,583.22998
2,637.719971
2,637.719971
4,162,880,000
2018-12-11
2,664.439941
2,674.350098
2,621.300049
2,636.780029
2,636.780029
3,963,440,000
2018-12-12
2,658.22998
2,685.439941
2,650.26001
2,651.070068
2,651.070068
4,029,300,000
2018-12-13
2,658.699951
2,670.189941
2,637.27002
2,650.540039
2,650.540039
3,978,340,000
2018-12-14
2,629.679932
2,635.070068
2,593.840088
2,599.949951
2,599.949951
4,064,370,000
2018-12-17
2,590.75
2,601.129883
2,530.540039
2,545.939941
2,545.939941
4,661,420,000
2018-12-18
2,559.899902
2,573.98999
2,528.709961
2,546.159912
2,546.159912
4,519,190,000
2018-12-19
2,547.050049
2,585.290039
2,488.959961
2,506.959961
2,506.959961
5,152,830,000
2018-12-20
2,496.77002
2,509.629883
2,441.179932
2,467.419922
2,467.419922
5,619,780,000
2018-12-21
2,465.379883
2,504.409912
2,408.550049
2,416.620117
2,416.620117
7,657,890,000
2018-12-24
2,400.560059
2,410.340088
2,351.100098
2,351.100098
2,351.100098
2,613,670,000
2018-12-26
2,363.120117
2,467.76001
2,346.580078
2,467.699951
2,467.699951
4,249,740,000
2018-12-27
2,442.5
2,489.100098
2,397.939941
2,488.830078
2,488.830078
4,139,010,000
2018-12-28
2,498.77002
2,520.27002
2,472.889893
2,485.73999
2,485.73999
3,728,440,000
2018-12-31
2,498.939941
2,509.23999
2,482.820068
2,506.850098
2,506.850098
3,461,920,000
2019-01-02
2,476.959961
2,519.48999
2,467.469971
2,510.030029
2,510.030029
3,733,160,000
2019-01-03
2,491.919922
2,493.139893
2,443.959961
2,447.889893
2,447.889893
3,858,830,000
2019-01-04
2,474.330078
2,538.070068
2,474.330078
2,531.939941
2,531.939941
4,234,140,000
2019-01-07
2,535.610107
2,566.159912
2,524.560059
2,549.689941
2,549.689941
4,133,120,000
2019-01-08
2,568.110107
2,579.820068
2,547.560059
2,574.409912
2,574.409912
4,120,060,000
2019-01-09
2,580
2,595.320068
2,568.889893
2,584.959961
2,584.959961
4,088,740,000
2019-01-10
2,573.51001
2,597.820068
2,562.02002
2,596.639893
2,596.639893
3,721,300,000
2019-01-11
2,588.110107
2,596.27002
2,577.399902
2,596.26001
2,596.26001
3,447,460,000
2019-01-14
2,580.310059
2,589.320068
2,570.409912
2,582.610107
2,582.610107
3,689,370,000
2019-01-15
2,585.100098
2,613.080078
2,585.100098
2,610.300049
2,610.300049
3,601,180,000
2019-01-16
2,614.75
2,625.76001
2,612.679932
2,616.100098
2,616.100098
3,882,180,000
2019-01-17
2,609.280029
2,645.060059
2,606.360107
2,635.959961
2,635.959961
3,802,410,000
2019-01-18
2,651.27002
2,675.469971
2,647.580078
2,670.709961
2,670.709961
4,009,010,000
2019-01-22
2,657.879883
2,657.879883
2,617.27002
2,632.899902
2,632.899902
3,923,950,000
2019-01-23
2,643.47998
2,653.189941
2,612.860107
2,638.699951
2,638.699951
3,358,770,000
2019-01-24
2,638.840088
2,647.199951
2,627.01001
2,642.330078
2,642.330078
3,449,230,000
2019-01-25
2,657.439941
2,672.379883
2,657.330078
2,664.76001
2,664.76001
3,821,000,000
2019-01-28
2,644.969971
2,644.969971
2,624.060059
2,643.850098
2,643.850098
3,630,820,000
2019-01-29
2,644.889893
2,650.929932
2,631.050049
2,640
2,640
3,518,070,000
2019-01-30
2,653.620117
2,690.439941
2,648.340088
2,681.050049
2,681.050049
3,883,270,000
2019-01-31
2,685.48999
2,708.949951
2,678.649902
2,704.100098
2,704.100098
4,953,800,000
2019-02-01
2,702.320068
2,716.659912
2,696.879883
2,706.530029
2,706.530029
3,782,490,000
2019-02-04
2,706.48999
2,724.98999
2,698.75
2,724.870117
2,724.870117
3,369,450,000
2019-02-05
2,728.340088
2,738.97998
2,724.030029
2,737.699951
2,737.699951
3,597,620,000
2019-02-06
2,735.050049
2,738.080078
2,724.149902
2,731.610107
2,731.610107
3,486,590,000
2019-02-07
2,717.530029
2,719.320068
2,687.26001
2,706.050049
2,706.050049
4,114,040,000
2019-02-08
2,692.360107
2,708.070068
2,681.830078
2,707.879883
2,707.879883
3,649,510,000
2019-02-11
2,712.399902
2,718.050049
2,703.790039
2,709.800049
2,709.800049
3,395,330,000
2019-02-12
2,722.610107
2,748.189941
2,722.610107
2,744.72998
2,744.72998
3,843,020,000
2019-02-13
2,750.300049
2,761.850098
2,748.629883
2,753.030029
2,753.030029
3,684,910,000
2019-02-14
2,743.5
2,757.899902
2,731.22998
2,745.72998
2,745.72998
3,845,390,000
2019-02-15
2,760.23999
2,775.659912
2,760.23999
2,775.600098
2,775.600098
3,648,680,000
2019-02-19
2,769.280029
2,787.330078
2,767.290039
2,779.76001
2,779.76001
3,535,270,000
2019-02-20
2,779.050049
2,789.879883
2,774.060059
2,784.699951
2,784.699951
3,904,830,000
2019-02-21
2,780.23999
2,781.580078
2,764.550049
2,774.879883
2,774.879883
3,598,260,000
2019-02-22
2,780.669922
2,794.199951
2,779.110107
2,792.669922
2,792.669922
3,429,350,000
2019-02-25
2,804.350098
2,813.48999
2,794.98999
2,796.110107
2,796.110107
3,860,260,000
2019-02-26
2,792.360107
2,803.120117
2,789.469971
2,793.899902
2,793.899902
3,676,200,000
2019-02-27
2,787.5
2,795.76001
2,775.129883
2,792.379883
2,792.379883
3,771,790,000
2019-02-28
2,788.110107
2,793.72998
2,782.51001
2,784.48999
2,784.48999
4,445,780,000
2019-03-01
2,798.219971
2,808.02002
2,787.379883
2,803.689941
2,803.689941
3,994,950,000
2019-03-04
2,814.370117
2,816.879883
2,767.659912
2,792.810059
2,792.810059
3,949,730,000
2019-03-05
2,794.409912
2,796.439941
2,782.969971
2,789.649902
2,789.649902
3,631,380,000