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
1932-05-23
5.43
5.43
5.43
5.43
5.43
0
1932-05-24
5.21
5.21
5.21
5.21
5.21
0
1932-05-25
5.03
5.03
5.03
5.03
5.03
0
1932-05-26
5.11
5.11
5.11
5.11
5.11
0
1932-05-27
4.83
4.83
4.83
4.83
4.83
0
1932-05-31
4.47
4.47
4.47
4.47
4.47
0
1932-06-01
4.4
4.4
4.4
4.4
4.4
0
1932-06-02
4.64
4.64
4.64
4.64
4.64
0
1932-06-03
4.89
4.89
4.89
4.89
4.89
0
1932-06-06
5.07
5.07
5.07
5.07
5.07
0
1932-06-07
4.85
4.85
4.85
4.85
4.85
0
1932-06-08
4.57
4.57
4.57
4.57
4.57
0
1932-06-09
4.57
4.57
4.57
4.57
4.57
0
1932-06-10
4.92
4.92
4.92
4.92
4.92
0
1932-06-13
4.82
4.82
4.82
4.82
4.82
0
1932-06-14
4.94
4.94
4.94
4.94
4.94
0
1932-06-15
5.12
5.12
5.12
5.12
5.12
0
1932-06-16
5.12
5.12
5.12
5.12
5.12
0
1932-06-17
4.83
4.83
4.83
4.83
4.83
0
1932-06-20
4.89
4.89
4.89
4.89
4.89
0
1932-06-21
4.77
4.77
4.77
4.77
4.77
0
1932-06-22
4.77
4.77
4.77
4.77
4.77
0
1932-06-23
4.8
4.8
4.8
4.8
4.8
0
1932-06-24
4.6
4.6
4.6
4.6
4.6
0
1932-06-27
4.44
4.44
4.44
4.44
4.44
0
1932-06-28
4.44
4.44
4.44
4.44
4.44
0
1932-06-29
4.51
4.51
4.51
4.51
4.51
0
1932-06-30
4.43
4.43
4.43
4.43
4.43
0
1932-07-01
4.6
4.6
4.6
4.6
4.6
0
1932-07-05
4.5
4.5
4.5
4.5
4.5
0
1932-07-06
4.6
4.6
4.6
4.6
4.6
0
1932-07-07
4.45
4.45
4.45
4.45
4.45
0
1932-07-08
4.41
4.41
4.41
4.41
4.41
0
1932-07-11
4.6
4.6
4.6
4.6
4.6
0
1932-07-12
4.6
4.6
4.6
4.6
4.6
0
1932-07-13
4.82
4.82
4.82
4.82
4.82
0
1932-07-14
4.79
4.79
4.79
4.79
4.79
0
1932-07-15
4.93
4.93
4.93
4.93
4.93
0
1932-07-18
4.8
4.8
4.8
4.8
4.8
0
1932-07-19
4.78
4.78
4.78
4.78
4.78
0
1932-07-20
4.93
4.93
4.93
4.93
4.93
0
1932-07-21
5.05
5.05
5.05
5.05
5.05
0
1932-07-22
5.2
5.2
5.2
5.2
5.2
0
1932-07-25
5.48
5.48
5.48
5.48
5.48
0
1932-07-26
5.4
5.4
5.4
5.4
5.4
0
1932-07-27
5.67
5.67
5.67
5.67
5.67
0
1932-07-28
5.85
5.85
5.85
5.85
5.85
0
1932-07-29
6.03
6.03
6.03
6.03
6.03
0
1932-08-01
6.11
6.11
6.11
6.11
6.11
0
1932-08-02
5.87
5.87
5.87
5.87
5.87
0
1932-08-03
6.39
6.39
6.39
6.39
6.39
0
1932-08-04
6.52
6.52
6.52
6.52
6.52
0
1932-08-05
6.8
6.8
6.8
6.8
6.8
0
1932-08-08
7.43
7.43
7.43
7.43
7.43
0
1932-08-09
7.39
7.39
7.39
7.39
7.39
0
1932-08-10
7.65
7.65
7.65
7.65
7.65
0
1932-08-11
7.61
7.61
7.61
7.61
7.61
0
1932-08-12
7
7
7
7
7
0
1932-08-15
7.44
7.44
7.44
7.44
7.44
0
1932-08-16
7.68
7.68
7.68
7.68
7.68
0
1932-08-17
7.51
7.51
7.51
7.51
7.51
0
1932-08-18
7.6
7.6
7.6
7.6
7.6
0
1932-08-19
7.53
7.53
7.53
7.53
7.53
0
1932-08-22
7.77
7.77
7.77
7.77
7.77
0
1932-08-23
8.15
8.15
8.15
8.15
8.15
0
1932-08-24
8.33
8.33
8.33
8.33
8.33
0
1932-08-25
8.26
8.26
8.26
8.26
8.26
0
1932-08-26
8.39
8.39
8.39
8.39
8.39
0
1932-08-29
8.58
8.58
8.58
8.58
8.58
0
1932-08-30
8.47
8.47
8.47
8.47
8.47
0
1932-08-31
8.39
8.39
8.39
8.39
8.39
0
1932-09-01
8.47
8.47
8.47
8.47
8.47
0
1932-09-02
8.84
8.84
8.84
8.84
8.84
0
1932-09-06
8.91
8.91
8.91
8.91
8.91
0
1932-09-07
9.31
9.31
9.31
9.31
9.31
0
1932-09-08
8.97
8.97
8.97
8.97
8.97
0
1932-09-09
8.75
8.75
8.75
8.75
8.75
0
1932-09-12
8.15
8.15
8.15
8.15
8.15
0
1932-09-13
7.8
7.8
7.8
7.8
7.8
0
1932-09-14
7.35
7.35
7.35
7.35
7.35
0
1932-09-15
7.66
7.66
7.66
7.66
7.66
0
1932-09-16
7.57
7.57
7.57
7.57
7.57
0
1932-09-19
7.34
7.34
7.34
7.34
7.34
0
1932-09-20
7.62
7.62
7.62
7.62
7.62
0
1932-09-21
8.52
8.52
8.52
8.52
8.52
0
1932-09-22
8.26
8.26
8.26
8.26
8.26
0
1932-09-23
8.4
8.4
8.4
8.4
8.4
0
1932-09-26
8.04
8.04
8.04
8.04
8.04
0
1932-09-27
8.13
8.13
8.13
8.13
8.13
0
1932-09-28
8.36
8.36
8.36
8.36
8.36
0
1932-09-29
8.1
8.1
8.1
8.1
8.1
0
1932-09-30
8.08
8.08
8.08
8.08
8.08
0
1932-10-03
8.06
8.06
8.06
8.06
8.06
0
1932-10-04
8.05
8.05
8.05
8.05
8.05
0
1932-10-05
7.39
7.39
7.39
7.39
7.39
0
1932-10-06
7.43
7.43
7.43
7.43
7.43
0
1932-10-07
7.02
7.02
7.02
7.02
7.02
0
1932-10-10
6.42
6.42
6.42
6.42
6.42
0
1932-10-11
6.88
6.88
6.88
6.88
6.88
0
1932-10-13
6.67
6.67
6.67
6.67
6.67
0