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
2013-07-03
16.06
16.8
16.04
16.75
2,625,800
AAL
2013-07-05
16.93
17
16.68
16.84
2,397,200
AAL
2013-07-08
16.94
17.09
16.85
16.94
2,671,200
AAL
2013-07-09
17.01
17.38
16.97
17.36
4,076,600
AAL
2013-07-10
17.32
17.48
17.01
17.17
4,289,700
AAL
2013-07-11
17.4
17.5
17.27
17.37
3,153,800
AAL
2013-07-12
17.36
17.85
17.35
17.56
3,947,100
AAL
2013-07-15
17.66
17.83
17.56
17.76
3,267,000
AAL
2013-07-16
17.86
18
17.75
17.95
3,839,100
AAL
2013-07-17
17.96
18.47
17.95
18.45
6,291,800
AAL
2013-07-18
18.7
18.93
18.31
18.42
8,434,200
AAL
2013-07-19
18.26
18.37
18
18.23
4,122,700
AAL
2013-07-22
18.25
18.3
18
18.15
4,705,200
AAL
2013-07-23
18.33
18.34
17.85
18.05
4,893,700
AAL
2013-07-24
18.43
18.71
18.22
18.5
10,792,800
AAL
2013-07-25
18.49
18.85
18.3
18.83
9,851,900
AAL
2013-07-26
18.74
19.11
18.68
19.09
7,797,700
AAL
2013-07-29
19.07
19.26
18.93
19.23
6,462,700
AAL
2013-07-30
19.33
19.45
19.11
19.2
6,091,900
AAL
2013-07-31
19.25
19.49
19.19
19.35
9,571,100
AAL
2013-08-01
19.44
19.59
19.24
19.38
7,989,100
AAL
2013-08-02
19.38
19.39
18.9
18.92
7,382,700
AAL
2013-08-05
18.9
19.25
18.9
19.17
4,365,800
AAL
2013-08-06
19.17
19.2
18.83
18.92
3,350,300
AAL
2013-08-07
18.84
18.98
18.52
18.87
4,318,500
AAL
2013-08-08
18.99
19.13
18.9
18.98
4,269,900
AAL
2013-08-09
18.91
19.08
18.56
18.6
4,720,600
AAL
2013-08-12
18.49
18.88
18.07
18.82
4,674,800
AAL
2013-08-13
18.86
18.95
16.29
16.36
78,591,200
AAL
2013-08-14
16.05
16.34
15.35
16.17
28,026,200
AAL
2013-08-15
15.97
16.16
15.65
15.72
10,372,800
AAL
2013-08-16
15.7
16.42
15.7
16.01
8,824,700
AAL
2013-08-19
15.97
15.99
15.62
15.64
6,141,500
AAL
2013-08-20
15.64
16.21
15.6
15.8
6,373,900
AAL
2013-08-21
15.8
15.99
15.75
15.81
4,234,300
AAL
2013-08-22
15.91
16.37
15.9
16.27
4,770,200
AAL
2013-08-23
16.3
16.4
16.1
16.16
2,190,400
AAL
2013-08-26
16.16
16.41
16.03
16.21
2,808,200
AAL
2013-08-27
15.87
16
15.33
15.47
6,422,300
AAL
2013-08-28
15.38
15.53
15.28
15.34
3,613,100
AAL
2013-08-29
16.03
16.39
15.72
15.96
7,645,000
AAL
2013-08-30
16.1
16.73
16.07
16.16
7,569,500
AAL
2013-09-03
16.38
16.64
16.11
16.39
4,178,200
AAL
2013-09-04
16.49
16.85
16.44
16.81
4,839,200
AAL
2013-09-05
16.95
17.13
16.88
16.99
3,528,500
AAL
2013-09-06
17.18
17.2
16.62
16.8
4,512,900
AAL
2013-09-09
16.86
17.47
16.84
17.47
5,276,200
AAL
2013-09-10
17.69
18.18
17.64
18.12
5,827,000
AAL
2013-09-11
18.03
18.04
17.31
17.72
6,391,100
AAL
2013-09-12
17.69
17.95
17.55
17.63
3,475,500
AAL
2013-09-13
17.71
18.03
17.71
17.87
2,590,600
AAL
2013-09-16
18.16
18.41
17.97
18.07
5,691,300
AAL
2013-09-17
18.57
18.82
18.5
18.72
5,634,500
AAL
2013-09-18
18.68
18.8
18.47
18.68
4,482,400
AAL
2013-09-19
18.67
19.13
18.61
18.97
5,189,900
AAL
2013-09-20
18.94
19.21
18.83
18.89
4,989,100
AAL
2013-09-23
18.89
19
18.54
18.86
3,354,400
AAL
2013-09-24
18.79
19.28
18.68
18.99
5,610,900
AAL
2013-09-25
19.13
19.39
18.8
19.18
3,519,500
AAL
2013-09-26
19.17
19.48
19.1
19.47
3,301,300
AAL
2013-09-27
19.09
19.35
18.77
19.08
4,223,100
AAL
2013-09-30
18.34
19.22
18.04
18.96
4,364,300
AAL
2013-10-01
18.98
19.85
18.98
19.69
7,630,300
AAL
2013-10-02
20
20.1
19.74
19.84
5,555,100
AAL
2013-10-03
20
20.5
19.67
20.48
7,886,500
AAL
2013-10-04
20.31
20.75
20.31
20.53
6,492,900
AAL
2013-10-07
20.41
20.77
20.3
20.39
3,837,200
AAL
2013-10-08
20.32
20.43
19.92
20.02
4,188,900
AAL
2013-10-09
20.08
20.27
19.77
20.06
3,358,000
AAL
2013-10-10
20.35
20.65
20.27
20.5
3,372,000
AAL
2013-10-11
20.5
20.73
20.42
20.72
3,503,300
AAL
2013-10-14
20.52
20.67
20.26
20.58
3,066,400
AAL
2013-10-15
20.64
20.83
20.32
20.5
3,089,000
AAL
2013-10-16
20.57
20.73
20.45
20.62
3,478,800
AAL
2013-10-17
20.72
21.06
20.64
21
4,487,000
AAL
2013-10-18
21.23
21.35
20.82
21.14
3,676,600
AAL
2013-10-21
21.23
21.34
21.07
21.22
2,104,100
AAL
2013-10-22
21.53
21.99
21.34
21.95
5,208,400
AAL
2013-10-23
21.82
22.09
21.31
21.4
5,540,000
AAL
2013-10-24
22.08
23.16
21.82
22.67
9,779,400
AAL
2013-10-25
22.76
23.08
21.65
22.15
9,907,100
AAL
2013-10-28
22.24
22.63
21.88
22.01
4,642,800
AAL
2013-10-29
22.76
22.79
22.07
22.37
5,769,000
AAL
2013-10-30
22.38
22.99
21.82
22.58
13,157,000
AAL
2013-10-31
22.6
22.86
21.97
21.97
6,029,300
AAL
2013-11-01
22.04
22.47
21.6
22.44
7,190,700
AAL
2013-11-04
22.6
23.9
22.57
22.71
19,962,000
AAL
2013-11-05
22.75
22.88
22.33
22.68
7,127,300
AAL
2013-11-06
23.26
23.26
21.9
22.4
8,827,100
AAL
2013-11-07
22.53
22.79
21.95
22.08
6,393,200
AAL
2013-11-08
22.16
23.23
22.12
23.21
8,462,000
AAL
2013-11-11
23.25
23.45
23.06
23.27
3,508,100
AAL
2013-11-12
23.26
25.49
22.5
23.52
40,091,800
AAL
2013-11-13
24.22
24.3
23.13
23.31
20,087,200
AAL
2013-11-14
23.79
23.8
23.38
23.66
12,641,900
AAL
2013-11-15
23.73
24.05
23.32
23.89
13,660,700
AAL
2013-11-18
24.22
24.81
24.04
24.4
10,080,800
AAL
2013-11-19
24.55
24.8
24.08
24.23
14,087,400
AAL
2013-11-20
24.29
24.42
23.91
24.06
11,182,500
AAL
2013-11-21
24.07
24.24
23.78
23.99
9,920,500
AAL