Datasets:
yuvalkorem1
/
sp500.stock.analysis

Dataset card Data Studio Files
xet
Community
1
date
stringdate
2013-02-08 00:00:00
2018-02-07 00:00:00
open
float64
1.62
2.04k
⌀
high
float64
1.69
2.07k
⌀
low
float64
1.5
2.04k
⌀
close
float64
1.59
2.05k
volume
int64
0
618M
Name
stringclasses
505 values
2013-02-08
15.07
15.12
14.63
14.75
8,407,500
AAL
2013-02-11
14.89
15.01
14.26
14.46
8,882,000
AAL
2013-02-12
14.45
14.51
14.1
14.27
8,126,000
AAL
2013-02-13
14.3
14.94
14.25
14.66
10,259,500
AAL
2013-02-14
14.94
14.96
13.16
13.99
31,879,900
AAL
2013-02-15
13.93
14.61
13.93
14.5
15,628,000
AAL
2013-02-19
14.33
14.56
14.08
14.26
11,354,400
AAL
2013-02-20
14.17
14.26
13.15
13.33
14,725,200
AAL
2013-02-21
13.62
13.95
12.9
13.37
11,922,100
AAL
2013-02-22
13.57
13.6
13.21
13.57
6,071,400
AAL
2013-02-25
13.6
13.76
13
13.02
7,186,400
AAL
2013-02-26
13.14
13.42
12.7
13.26
9,419,000
AAL
2013-02-27
13.28
13.62
13.18
13.41
7,390,500
AAL
2013-02-28
13.49
13.63
13.39
13.43
6,143,600
AAL
2013-03-01
13.37
13.95
13.32
13.61
7,376,800
AAL
2013-03-04
13.5
14.07
13.47
13.9
8,174,800
AAL
2013-03-05
14.01
14.05
13.71
14.05
7,676,100
AAL
2013-03-06
14.52
14.68
14.25
14.57
13,243,200
AAL
2013-03-07
14.7
14.93
14.5
14.82
9,125,300
AAL
2013-03-08
14.99
15.2
14.84
14.92
10,593,700
AAL
2013-03-11
14.85
15.15
14.71
15.13
6,961,800
AAL
2013-03-12
15.14
15.6
14.95
15.5
8,999,100
AAL
2013-03-13
15.54
16.2
15.48
15.91
11,380,000
AAL
2013-03-14
15.98
16.36
15.93
16.25
8,383,300
AAL
2013-03-15
16.45
16.54
15.88
15.98
17,667,700
AAL
2013-03-18
15.8
16.33
15.71
16.29
6,514,100
AAL
2013-03-19
16.48
16.85
16.41
16.78
11,805,300
AAL
2013-03-20
17.13
17.33
16.87
17.23
10,819,800
AAL
2013-03-21
17.21
17.43
16.87
17
10,740,800
AAL
2013-03-22
17.1
17.29
16.77
16.86
8,545,200
AAL
2013-03-25
16.92
17
16.35
16.6
8,400,000
AAL
2013-03-26
16.67
16.84
16.5
16.51
6,898,500
AAL
2013-03-27
16.48
16.77
16.33
16.65
5,537,100
AAL
2013-03-28
17
17.09
16.82
16.97
8,324,100
AAL
2013-04-01
17.02
17.13
16.54
16.67
5,222,300
AAL
2013-04-02
16.48
16.5
15.71
15.74
14,595,600
AAL
2013-04-03
15.82
15.92
15.13
15.53
14,658,300
AAL
2013-04-04
15.12
15.71
15.12
15.69
5,520,300
AAL
2013-04-05
15.17
15.79
15.03
15.72
5,252,300
AAL
2013-04-08
15.82
15.97
15.53
15.84
3,780,700
AAL
2013-04-09
16.07
16.1
15.67
15.7
4,420,200
AAL
2013-04-10
15.74
15.98
15.7
15.78
3,650,600
AAL
2013-04-11
15.77
16.38
15.75
16.19
5,062,200
AAL
2013-04-12
16.11
16.39
15.95
16.14
3,751,800
AAL
2013-04-15
16.2
16.39
15.47
15.59
6,243,400
AAL
2013-04-16
15.96
16.74
15.81
16.37
10,458,200
AAL
2013-04-17
16.17
16.55
15.9
16.52
6,581,900
AAL
2013-04-18
16.54
16.54
15.95
16.1
7,633,300
AAL
2013-04-19
16.1
16.24
15.85
16.02
5,762,600
AAL
2013-04-22
15.99
16
15.5
15.52
9,227,100
AAL
2013-04-23
15.33
16.49
15.33
16.3
12,302,300
AAL
2013-04-24
16.26
16.5
16
16.45
6,114,400
AAL
2013-04-25
16.55
16.73
16.19
16.22
5,548,800
AAL
2013-04-26
16.38
16.73
16.16
16.59
7,272,100
AAL
2013-04-29
16.7
16.97
16.56
16.81
5,436,400
AAL
2013-04-30
16.8
17.05
16.57
16.9
3,640,700
AAL
2013-05-01
16.91
17.17
16.6
16.6
4,943,600
AAL
2013-05-02
16.72
16.98
16.6
16.94
4,888,900
AAL
2013-05-03
17.02
17.19
16.89
17.02
6,451,900
AAL
2013-05-06
17.05
17.11
16.91
17
3,930,700
AAL
2013-05-07
17.15
17.15
16.95
16.98
3,157,000
AAL
2013-05-08
17.01
17.55
16.99
17.34
6,706,200
AAL
2013-05-09
17.53
17.86
17.34
17.38
6,424,000
AAL
2013-05-10
17.61
17.81
17.41
17.76
4,248,200
AAL
2013-05-13
17.74
17.95
17.57
17.72
4,250,900
AAL
2013-05-14
17.82
18.3
17.8
18.1
5,989,700
AAL
2013-05-15
18.37
18.99
18.31
18.81
8,951,500
AAL
2013-05-16
18.96
19.52
18.88
19.12
6,679,300
AAL
2013-05-17
19.38
19.7
18.75
19.01
7,540,000
AAL
2013-05-20
19.05
19.39
18.39
18.59
6,055,000
AAL
2013-05-21
18.55
18.7
17.65
17.95
10,018,700
AAL
2013-05-22
18.06
18.43
17.71
17.93
8,662,000
AAL
2013-05-23
17.48
18.45
17.44
18.19
7,482,400
AAL
2013-05-24
18.11
18.42
17.89
18.21
4,277,800
AAL
2013-05-28
18.44
18.72
18.05
18.12
4,561,900
AAL
2013-05-29
18.06
18.15
17.65
17.83
4,216,200
AAL
2013-05-30
17.92
18.22
17.66
17.67
4,126,600
AAL
2013-05-31
17.66
17.9
17.55
17.57
3,831,500
AAL
2013-06-03
17.54
17.9
17.4
17.73
5,776,800
AAL
2013-06-04
17.78
18.2
17.56
17.65
4,543,800
AAL
2013-06-05
17.15
17.62
16.85
16.95
11,852,000
AAL
2013-06-06
16.92
17.08
15.93
16.64
12,738,600
AAL
2013-06-07
16.89
17.1
16.65
17.02
4,030,900
AAL
2013-06-10
17.09
17.35
17.05
17.26
4,246,400
AAL
2013-06-11
16.94
17.26
16.75
16.92
3,788,700
AAL
2013-06-12
16.97
17.2
16.65
16.88
3,602,200
AAL
2013-06-13
16.85
17.07
16.64
17.01
5,384,700
AAL
2013-06-14
16.96
17.25
16.81
16.93
2,572,500
AAL
2013-06-17
17.02
17.16
16.74
16.95
2,845,000
AAL
2013-06-18
16.94
17.32
16.82
17.22
4,298,600
AAL
2013-06-19
17.16
17.27
17
17.06
2,382,500
AAL
2013-06-20
16.73
17.18
16.53
16.73
5,234,200
AAL
2013-06-21
16.8
16.94
16.05
16.34
6,423,700
AAL
2013-06-24
16.06
16.14
15.59
16.13
6,691,000
AAL
2013-06-25
16.22
16.5
16.16
16.46
3,399,500
AAL
2013-06-26
16.5
16.64
16.17
16.17
3,604,500
AAL
2013-06-27
16.29
16.34
16
16.31
3,566,000
AAL
2013-06-28
16.24
16.55
16.16
16.42
7,063,900
AAL
2013-07-01
16.5
17.04
16.48
16.8
4,666,900
AAL
2013-07-02
16.78
16.79
16.36
16.43
4,009,300
AAL