Datasets:
misikoff
/
SPX

Dataset card Data Studio Files
xet
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
1931-12-29
7.96
7.96
7.96
7.96
7.96
0
1931-12-30
8.1
8.1
8.1
8.1
8.1
0
1931-12-31
8.12
8.12
8.12
8.12
8.12
0
1932-01-04
7.56
7.56
7.56
7.56
7.56
0
1932-01-05
7.55
7.55
7.55
7.55
7.55
0
1932-01-06
8.08
8.08
8.08
8.08
8.08
0
1932-01-07
8.22
8.22
8.22
8.22
8.22
0
1932-01-08
8.57
8.57
8.57
8.57
8.57
0
1932-01-11
8.48
8.48
8.48
8.48
8.48
0
1932-01-12
8.39
8.39
8.39
8.39
8.39
0
1932-01-13
8.8
8.8
8.8
8.8
8.8
0
1932-01-14
8.9
8.9
8.9
8.9
8.9
0
1932-01-15
8.92
8.92
8.92
8.92
8.92
0
1932-01-18
8.51
8.51
8.51
8.51
8.51
0
1932-01-19
8.48
8.48
8.48
8.48
8.48
0
1932-01-20
8.63
8.63
8.63
8.63
8.63
0
1932-01-21
8.58
8.58
8.58
8.58
8.58
0
1932-01-22
8.21
8.21
8.21
8.21
8.21
0
1932-01-25
8.2
8.2
8.2
8.2
8.2
0
1932-01-26
8.31
8.31
8.31
8.31
8.31
0
1932-01-27
8.15
8.15
8.15
8.15
8.15
0
1932-01-28
8.03
8.03
8.03
8.03
8.03
0
1932-01-29
7.94
7.94
7.94
7.94
7.94
0
1932-02-01
8.23
8.23
8.23
8.23
8.23
0
1932-02-02
8.05
8.05
8.05
8.05
8.05
0
1932-02-03
8.09
8.09
8.09
8.09
8.09
0
1932-02-04
8.04
8.04
8.04
8.04
8.04
0
1932-02-05
7.78
7.78
7.78
7.78
7.78
0
1932-02-08
7.62
7.62
7.62
7.62
7.62
0
1932-02-09
7.53
7.53
7.53
7.53
7.53
0
1932-02-10
7.5
7.5
7.5
7.5
7.5
0
1932-02-11
8.12
8.12
8.12
8.12
8.12
0
1932-02-15
8.5
8.5
8.5
8.5
8.5
0
1932-02-16
8.84
8.84
8.84
8.84
8.84
0
1932-02-17
8.48
8.48
8.48
8.48
8.48
0
1932-02-18
8.71
8.71
8.71
8.71
8.71
0
1932-02-19
8.72
8.72
8.72
8.72
8.72
0
1932-02-23
8.22
8.22
8.22
8.22
8.22
0
1932-02-24
8.43
8.43
8.43
8.43
8.43
0
1932-02-25
8.35
8.35
8.35
8.35
8.35
0
1932-02-26
8.34
8.34
8.34
8.34
8.34
0
1932-02-29
8.29
8.29
8.29
8.29
8.29
0
1932-03-01
8.35
8.35
8.35
8.35
8.35
0
1932-03-02
8.71
8.71
8.71
8.71
8.71
0
1932-03-03
8.71
8.71
8.71
8.71
8.71
0
1932-03-04
8.72
8.72
8.72
8.72
8.72
0
1932-03-07
8.82
8.82
8.82
8.82
8.82
0
1932-03-08
8.98
8.98
8.98
8.98
8.98
0
1932-03-09
8.81
8.81
8.81
8.81
8.81
0
1932-03-10
8.73
8.73
8.73
8.73
8.73
0
1932-03-11
8.52
8.52
8.52
8.52
8.52
0
1932-03-14
8.31
8.31
8.31
8.31
8.31
0
1932-03-15
8.31
8.31
8.31
8.31
8.31
0
1932-03-16
8.11
8.11
8.11
8.11
8.11
0
1932-03-17
8.28
8.28
8.28
8.28
8.28
0
1932-03-18
8.02
8.02
8.02
8.02
8.02
0
1932-03-21
8.06
8.06
8.06
8.06
8.06
0
1932-03-22
8.05
8.05
8.05
8.05
8.05
0
1932-03-23
7.94
7.94
7.94
7.94
7.94
0
1932-03-24
7.86
7.86
7.86
7.86
7.86
0
1932-03-28
7.59
7.59
7.59
7.59
7.59
0
1932-03-29
7.58
7.58
7.58
7.58
7.58
0
1932-03-30
7.74
7.74
7.74
7.74
7.74
0
1932-03-31
7.31
7.31
7.31
7.31
7.31
0
1932-04-01
7.18
7.18
7.18
7.18
7.18
0
1932-04-04
7.06
7.06
7.06
7.06
7.06
0
1932-04-05
6.73
6.73
6.73
6.73
6.73
0
1932-04-06
6.53
6.53
6.53
6.53
6.53
0
1932-04-07
6.46
6.46
6.46
6.46
6.46
0
1932-04-08
6.26
6.26
6.26
6.26
6.26
0
1932-04-11
6.07
6.07
6.07
6.07
6.07
0
1932-04-12
6.06
6.06
6.06
6.06
6.06
0
1932-04-13
5.98
5.98
5.98
5.98
5.98
0
1932-04-14
6.25
6.25
6.25
6.25
6.25
0
1932-04-15
6.42
6.42
6.42
6.42
6.42
0
1932-04-18
6.12
6.12
6.12
6.12
6.12
0
1932-04-19
6.03
6.03
6.03
6.03
6.03
0
1932-04-20
6.03
6.03
6.03
6.03
6.03
0
1932-04-21
6.24
6.24
6.24
6.24
6.24
0
1932-04-22
5.96
5.96
5.96
5.96
5.96
0
1932-04-25
6.03
6.03
6.03
6.03
6.03
0
1932-04-26
6.12
6.12
6.12
6.12
6.12
0
1932-04-27
6.27
6.27
6.27
6.27
6.27
0
1932-04-28
6.03
6.03
6.03
6.03
6.03
0
1932-04-29
5.83
5.83
5.83
5.83
5.83
0
1932-05-02
5.74
5.74
5.74
5.74
5.74
0
1932-05-03
5.66
5.66
5.66
5.66
5.66
0
1932-05-04
5.74
5.74
5.74
5.74
5.74
0
1932-05-05
5.68
5.68
5.68
5.68
5.68
0
1932-05-06
6.09
6.09
6.09
6.09
6.09
0
1932-05-09
5.96
5.96
5.96
5.96
5.96
0
1932-05-10
6.01
6.01
6.01
6.01
6.01
0
1932-05-11
6
6
6
6
6
0
1932-05-12
5.8
5.8
5.8
5.8
5.8
0
1932-05-13
5.6
5.6
5.6
5.6
5.6
0
1932-05-16
5.61
5.61
5.61
5.61
5.61
0
1932-05-17
5.59
5.59
5.59
5.59
5.59
0
1932-05-18
5.45
5.45
5.45
5.45
5.45
0
1932-05-19
5.48
5.48
5.48
5.48
5.48
0
1932-05-20
5.48
5.48
5.48
5.48
5.48
0