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
1930-01-02
21.18
21.18
21.18
21.18
21.18
0
1930-01-03
21.23
21.23
21.23
21.23
21.23
0
1930-01-06
21.5
21.5
21.5
21.5
21.5
0
1930-01-07
21.309999
21.309999
21.309999
21.309999
21.309999
0
1930-01-08
21.290001
21.290001
21.290001
21.290001
21.290001
0
1930-01-09
21.620001
21.620001
21.620001
21.620001
21.620001
0
1930-01-10
21.549999
21.549999
21.549999
21.549999
21.549999
0
1930-01-13
21.52
21.52
21.52
21.52
21.52
0
1930-01-14
21.559999
21.559999
21.559999
21.559999
21.559999
0
1930-01-15
21.65
21.65
21.65
21.65
21.65
0
1930-01-16
21.5
21.5
21.5
21.5
21.5
0
1930-01-17
21.309999
21.309999
21.309999
21.309999
21.309999
0
1930-01-20
21.5
21.5
21.5
21.5
21.5
0
1930-01-21
21.610001
21.610001
21.610001
21.610001
21.610001
0
1930-01-22
21.629999
21.629999
21.629999
21.629999
21.629999
0
1930-01-23
21.84
21.84
21.84
21.84
21.84
0
1930-01-24
22.040001
22.040001
22.040001
22.040001
22.040001
0
1930-01-27
22.209999
22.209999
22.209999
22.209999
22.209999
0
1930-01-28
22.1
22.1
22.1
22.1
22.1
0
1930-01-29
22.35
22.35
22.35
22.35
22.35
0
1930-01-30
22.469999
22.469999
22.469999
22.469999
22.469999
0
1930-01-31
22.790001
22.790001
22.790001
22.790001
22.790001
0
1930-02-03
22.74
22.74
22.74
22.74
22.74
0
1930-02-04
23.01
23.01
23.01
23.01
23.01
0
1930-02-05
23.309999
23.309999
23.309999
23.309999
23.309999
0
1930-02-06
23.059999
23.059999
23.059999
23.059999
23.059999
0
1930-02-07
22.969999
22.969999
22.969999
22.969999
22.969999
0
1930-02-10
23.120001
23.120001
23.120001
23.120001
23.120001
0
1930-02-11
23.32
23.32
23.32
23.32
23.32
0
1930-02-13
23.360001
23.360001
23.360001
23.360001
23.360001
0
1930-02-14
23.35
23.35
23.35
23.35
23.35
0
1930-02-17
23.26
23.26
23.26
23.26
23.26
0
1930-02-18
23.280001
23.280001
23.280001
23.280001
23.280001
0
1930-02-19
23.07
23.07
23.07
23.07
23.07
0
1930-02-20
22.639999
22.639999
22.639999
22.639999
22.639999
0
1930-02-21
22.92
22.92
22.92
22.92
22.92
0
1930-02-24
22.68
22.68
22.68
22.68
22.68
0
1930-02-25
22.889999
22.889999
22.889999
22.889999
22.889999
0
1930-02-26
23.110001
23.110001
23.110001
23.110001
23.110001
0
1930-02-27
23.08
23.08
23.08
23.08
23.08
0
1930-02-28
23.280001
23.280001
23.280001
23.280001
23.280001
0
1930-03-03
23.360001
23.360001
23.360001
23.360001
23.360001
0
1930-03-04
23.540001
23.540001
23.540001
23.540001
23.540001
0
1930-03-05
23.360001
23.360001
23.360001
23.360001
23.360001
0
1930-03-06
23.59
23.59
23.59
23.59
23.59
0
1930-03-07
23.59
23.59
23.59
23.59
23.59
0
1930-03-10
23.67
23.67
23.67
23.67
23.67
0
1930-03-11
23.719999
23.719999
23.719999
23.719999
23.719999
0
1930-03-12
23.459999
23.459999
23.459999
23.459999
23.459999
0
1930-03-13
23.6
23.6
23.6
23.6
23.6
0
1930-03-14
23.450001
23.450001
23.450001
23.450001
23.450001
0
1930-03-17
23.67
23.67
23.67
23.67
23.67
0
1930-03-18
23.9
23.9
23.9
23.9
23.9
0
1930-03-19
24.030001
24.030001
24.030001
24.030001
24.030001
0
1930-03-20
24.139999
24.139999
24.139999
24.139999
24.139999
0
1930-03-21
24.290001
24.290001
24.290001
24.290001
24.290001
0
1930-03-24
24.280001
24.280001
24.280001
24.280001
24.280001
0
1930-03-25
24.25
24.25
24.25
24.25
24.25
0
1930-03-26
24.620001
24.620001
24.620001
24.620001
24.620001
0
1930-03-27
24.57
24.57
24.57
24.57
24.57
0
1930-03-28
24.85
24.85
24.85
24.85
24.85
0
1930-03-31
24.15
24.15
24.15
24.15
24.15
0
1930-04-01
25.370001
25.370001
25.370001
25.370001
25.370001
0
1930-04-02
25.110001
25.110001
25.110001
25.110001
25.110001
0
1930-04-03
25.16
25.16
25.16
25.16
25.16
0
1930-04-04
25.540001
25.540001
25.540001
25.540001
25.540001
0
1930-04-07
25.6
25.6
25.6
25.6
25.6
0
1930-04-08
25.459999
25.459999
25.459999
25.459999
25.459999
0
1930-04-09
25.870001
25.870001
25.870001
25.870001
25.870001
0
1930-04-10
25.92
25.92
25.92
25.92
25.92
0
1930-04-11
25.84
25.84
25.84
25.84
25.84
0
1930-04-14
25.73
25.73
25.73
25.73
25.73
0
1930-04-15
25.74
25.74
25.74
25.74
25.74
0
1930-04-16
25.559999
25.559999
25.559999
25.559999
25.559999
0
1930-04-17
25.75
25.75
25.75
25.75
25.75
0
1930-04-21
25.290001
25.290001
25.290001
25.290001
25.290001
0
1930-04-22
25.5
25.5
25.5
25.5
25.5
0
1930-04-23
25.549999
25.549999
25.549999
25.549999
25.549999
0
1930-04-24
25.35
25.35
25.35
25.35
25.35
0
1930-04-25
25.32
25.32
25.32
25.32
25.32
0
1930-04-28
24.76
24.76
24.76
24.76
24.76
0
1930-04-29
24.73
24.73
24.73
24.73
24.73
0
1930-04-30
24.9
24.9
24.9
24.9
24.9
0
1930-05-01
24.299999
24.299999
24.299999
24.299999
24.299999
0
1930-05-02
23.57
23.57
23.57
23.57
23.57
0
1930-05-05
22.98
22.98
22.98
22.98
22.98
0
1930-05-06
23.76
23.76
23.76
23.76
23.76
0
1930-05-07
23.309999
23.309999
23.309999
23.309999
23.309999
0
1930-05-08
23.4
23.4
23.4
23.4
23.4
0
1930-05-09
23.690001
23.690001
23.690001
23.690001
23.690001
0
1930-05-12
24.09
24.09
24.09
24.09
24.09
0
1930-05-13
24.42
24.42
24.42
24.42
24.42
0
1930-05-14
24.57
24.57
24.57
24.57
24.57
0
1930-05-15
24.17
24.17
24.17
24.17
24.17
0
1930-05-16
24.280001
24.280001
24.280001
24.280001
24.280001
0
1930-05-19
23.75
23.75
23.75
23.75
23.75
0
1930-05-20
23.860001
23.860001
23.860001
23.860001
23.860001
0
1930-05-21
23.74
23.74
23.74
23.74
23.74
0
1930-05-22
23.790001
23.790001
23.790001
23.790001
23.790001
0
1930-05-23
24.030001
24.030001
24.030001
24.030001
24.030001
0