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
1976-09-29
0
106.449997
104.830002
105.370003
105.370003
18,090,000
1976-09-30
0
105.839996
104.57
105.239998
105.239998
14,700,000
1976-10-01
0
105.75
103.599998
104.169998
104.169998
20,620,000
1976-10-04
0
104.620003
103.419998
104.029999
104.029999
12,630,000
1976-10-05
0
104.25
102.510002
103.230003
103.230003
19,200,000
1976-10-06
0
103.720001
102.050003
102.970001
102.970001
20,870,000
1976-10-07
0
103.900002
102.160004
103.540001
103.540001
19,830,000
1976-10-08
0
104
102.239998
102.559998
102.559998
16,740,000
1976-10-11
0
102.480003
100.980003
101.639999
101.639999
14,620,000
1976-10-12
0
102.190002
100.379997
100.809998
100.809998
18,210,000
1976-10-13
0
102.440002
100.540001
102.120003
102.120003
21,690,000
1976-10-14
0
102.139999
100.279999
100.849998
100.849998
18,610,000
1976-10-15
0
101.5
100.019997
100.879997
100.879997
16,210,000
1976-10-18
0
101.989998
100.620003
101.470001
101.470001
15,710,000
1976-10-19
0
102.040001
100.419998
101.449997
101.449997
16,200,000
1976-10-20
0
102.230003
100.809998
101.739998
101.739998
15,860,000
1976-10-21
0
102.32
100.489998
100.769997
100.769997
17,980,000
1976-10-22
0
100.93
99.239998
99.959999
99.959999
17,870,000
1976-10-25
0
100.599998
99.209999
100.07
100.07
13,310,000
1976-10-26
0
101.5
99.910004
101.059998
101.059998
15,490,000
1976-10-27
0
102.120003
100.610001
101.760002
101.760002
15,790,000
1976-10-28
0
102.5
101.120003
101.610001
101.610001
16,920,000
1976-10-29
0
103.099998
101.150002
102.900002
102.900002
17,030,000
1976-11-01
0
103.779999
102.190002
103.099998
103.099998
18,390,000
1976-11-03
0
102.489998
100.730003
101.919998
101.919998
19,350,000
1976-11-04
0
103.160004
101.400002
102.410004
102.410004
21,700,000
1976-11-05
0
102.699997
100.480003
100.82
100.82
20,780,000
1976-11-08
0
100.620003
99.099998
99.599998
99.599998
16,520,000
1976-11-09
0
100.209999
98.379997
99.32
99.32
19,210,000
1976-11-10
0
99.980003
98.18
98.809998
98.809998
18,890,000
1976-11-11
0
99.889999
98.349998
99.639999
99.639999
13,230,000
1976-11-12
0
99.949997
98.510002
99.239998
99.239998
15,550,000
1976-11-15
0
100.160004
98.529999
99.900002
99.900002
16,710,000
1976-11-16
0
101.120003
99.440002
100.040001
100.040001
21,020,000
1976-11-17
0
101.32
99.639999
100.610001
100.610001
19,900,000
1976-11-18
0
102.220001
100.489998
101.889999
101.889999
24,000,000
1976-11-19
0
102.769997
101.169998
101.919998
101.919998
24,550,000
1976-11-22
0
103.150002
101.629997
102.589996
102.589996
20,930,000
1976-11-23
0
102.900002
101.5
101.959999
101.959999
19,090,000
1976-11-24
0
102.849998
101.410004
102.410004
102.410004
20,420,000
1976-11-26
0
103.510002
102.129997
103.150002
103.150002
15,000,000
1976-11-29
0
103.459999
102.07
102.440002
102.440002
18,750,000
1976-11-30
0
102.720001
101.459999
102.099998
102.099998
17,030,000
1976-12-01
0
103.029999
101.620003
102.489998
102.489998
21,960,000
1976-12-02
0
103.300003
101.699997
102.120003
102.120003
23,300,000
1976-12-03
0
103.309998
101.75
102.760002
102.760002
22,640,000
1976-12-06
0
104.150002
102.529999
103.559998
103.559998
24,830,000
1976-12-07
0
104.400002
102.959999
103.489998
103.489998
26,140,000
1976-12-08
0
104.400002
102.940002
104.080002
104.080002
24,560,000
1976-12-09
0
105.269997
103.709999
104.510002
104.510002
31,800,000
1976-12-10
0
105.360001
103.900002
104.699997
104.699997
25,960,000
1976-12-13
0
105.330002
103.940002
104.629997
104.629997
24,830,000
1976-12-14
0
105.440002
103.800003
105.07
105.07
25,130,000
1976-12-15
0
105.889999
104.330002
105.139999
105.139999
28,300,000
1976-12-16
0
105.529999
104.07
104.800003
104.800003
23,920,000
1976-12-17
0
105.599998
103.889999
104.260002
104.260002
23,870,000
1976-12-20
0
104.629997
103.209999
103.650002
103.650002
20,690,000
1976-12-21
0
104.660004
102.989998
104.220001
104.220001
24,390,000
1976-12-22
0
105.589996
104.029999
104.709999
104.709999
26,970,000
1976-12-23
0
105.489998
104.089996
104.839996
104.839996
24,560,000
1976-12-27
0
106.309998
104.580002
106.059998
106.059998
20,130,000
1976-12-28
0
107.360001
105.900002
106.769997
106.769997
25,790,000
1976-12-29
0
107.169998
105.830002
106.339996
106.339996
21,910,000
1976-12-30
0
107.410004
105.970001
106.879997
106.879997
23,700,000
1976-12-31
0
107.82
106.550003
107.459999
107.459999
19,170,000
1977-01-03
0
107.970001
106.419998
107
107
21,280,000
1977-01-04
0
107.309998
105.400002
105.699997
105.699997
22,740,000
1977-01-05
0
106.07
104.330002
104.760002
104.760002
25,010,000
1977-01-06
0
105.860001
104.400002
105.019997
105.019997
23,920,000
1977-01-07
0
105.589996
104.300003
105.010002
105.010002
21,720,000
1977-01-10
0
105.75
104.459999
105.199997
105.199997
20,860,000
1977-01-11
0
105.599998
103.760002
104.120003
104.120003
24,100,000
1977-01-12
0
104.18
102.75
103.400002
103.400002
22,670,000
1977-01-13
0
104.599998
103.209999
104.199997
104.199997
24,780,000
1977-01-14
0
104.709999
103.370003
104.010002
104.010002
24,480,000
1977-01-17
0
104.370003
103.040001
103.730003
103.730003
21,060,000
1977-01-18
0
104.290001
102.709999
103.32
103.32
24,380,000
1977-01-19
0
104.379997
102.830002
103.849998
103.849998
27,120,000
1977-01-20
0
104.449997
102.5
102.970001
102.970001
26,520,000
1977-01-21
0
103.910004
102.349998
103.32
103.32
23,930,000
1977-01-24
0
104.059998
102.5
103.25
103.25
22,890,000
1977-01-25
0
104.080002
102.419998
103.129997
103.129997
26,340,000
1977-01-26
0
103.480003
101.839996
102.339996
102.339996
27,840,000
1977-01-27
0
102.809998
101.269997
101.790001
101.790001
24,360,000
1977-01-28
0
102.610001
101.080002
101.93
101.93
22,700,000
1977-01-31
0
102.440002
100.910004
102.029999
102.029999
22,920,000
1977-02-01
0
103.059998
101.57
102.540001
102.540001
23,700,000
1977-02-02
0
103.32
101.889999
102.360001
102.360001
25,700,000
1977-02-03
0
102.57
101.279999
101.849998
101.849998
23,790,000
1977-02-04
0
102.709999
101.300003
101.879997
101.879997
23,130,000
1977-02-07
0
102.43
101.25
101.889999
101.889999
20,700,000
1977-02-08
0
102.650002
101.160004
101.599998
101.599998
24,040,000
1977-02-09
0
101.879997
100.120003
100.730003
100.730003
23,640,000
1977-02-10
0
101.510002
100.160004
100.82
100.82
22,340,000
1977-02-11
0
101.18
99.739998
100.220001
100.220001
20,510,000
1977-02-14
0
101.059998
99.510002
100.739998
100.739998
19,230,000
1977-02-15
0
101.669998
100.349998
101.040001
101.040001
21,620,000
1977-02-16
0
102.220001
100.68
101.5
101.5
23,430,000
1977-02-17
0
101.760002
100.43
100.919998
100.919998
19,040,000
1977-02-18
0
101.129997
99.949997
100.489998
100.489998
18,040,000