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
2017-12-11
71.84
71.97
71.52
71.77
1,172,513
ZTS
2017-12-12
71.77
72.66
71.64
72.23
1,939,851
ZTS
2017-12-13
72.14
72.99
72.055
72.38
1,595,095
ZTS
2017-12-14
72.405
72.46
71.57
71.76
1,364,454
ZTS
2017-12-15
72.21
72.27
71.52
71.96
2,843,187
ZTS
2017-12-18
72.35
72.92
71.91
72.63
1,657,818
ZTS
2017-12-19
72.83
73.58
72.73
72.8
1,946,322
ZTS
2017-12-20
72.84
73.16
72.17
72.71
1,806,257
ZTS
2017-12-21
72.97
73.31
72.27
72.28
1,163,460
ZTS
2017-12-22
72.3
72.37
71.79
71.99
1,345,683
ZTS
2017-12-26
72.4
72.55
71.9
72.34
792,134
ZTS
2017-12-27
72.59
72.69
72.25
72.45
1,159,771
ZTS
2017-12-28
72.49
72.6
72.14
72.39
710,499
ZTS
2017-12-29
72.55
72.76
72.04
72.04
1,704,122
ZTS
2018-01-02
72.54
72.59
71.465
71.77
2,135,564
ZTS
2018-01-03
71.77
72.18
71.34
72.1
2,328,506
ZTS
2018-01-04
72.75
72.9128
72.26
72.53
2,534,010
ZTS
2018-01-05
72.83
73.92
72.57
73.36
2,166,065
ZTS
2018-01-08
73.43
74.42
73.1607
74.24
3,631,552
ZTS
2018-01-09
74.7
75.475
74.465
75.11
2,721,946
ZTS
2018-01-10
74.58
74.8
73.28
73.91
2,257,464
ZTS
2018-01-11
74.05
74.68
73.72
74.59
1,629,279
ZTS
2018-01-12
74.91
75.69
74.77
75.39
1,915,669
ZTS
2018-01-16
76.06
76.4
75.21
75.54
2,599,094
ZTS
2018-01-17
75.81
77.03
75.39
76.77
2,769,587
ZTS
2018-01-18
76.65
76.65
75.85
76.33
2,588,995
ZTS
2018-01-19
76.69
76.91
76.22
76.62
4,829,602
ZTS
2018-01-22
76.67
77.58
76.62
77.48
4,195,103
ZTS
2018-01-23
77.3
78.32
76.97
77.59
2,264,132
ZTS
2018-01-24
78.16
78.51
77.6
78.33
2,585,326
ZTS
2018-01-25
78.47
79.38
78.345
79.25
2,327,262
ZTS
2018-01-26
79.49
80.13
79.38
80.09
2,532,808
ZTS
2018-01-29
79.81
79.95
79.11
79.18
2,662,383
ZTS
2018-01-30
78.44
78.69
77.91
78.35
3,808,707
ZTS
2018-01-31
78.49
78.77
76.54
76.73
4,136,360
ZTS
2018-02-01
76.84
78.27
76.69
77.82
2,982,259
ZTS
2018-02-02
77.53
78.12
76.73
76.78
2,595,187
ZTS
2018-02-05
76.64
76.92
73.18
73.83
2,962,031
ZTS
2018-02-06
72.74
74.56
72.13
73.27
4,924,323
ZTS
2018-02-07
72.7
75
72.69
73.86
4,534,912
ZTS