Datasets:

mmirmomeni
/

spy_daily

Modalities:

Formats:

Size:

Libraries:

Dataset card Data Studio Files Files and versions Community

Dataset Viewer

Auto-converted to Parquet

Split (1)

train · 5k rows

Date timestamp[us]	Price float64 68.1 310	Open float64 68 309	High float64 70 310	Low float64 67.1 308	Vol. stringlengths 5 7	Change % stringlengths 5 6
2000-01-03T00:00:00	145.44	148.25	148.25	143.88	8.16M	-0.98%
2000-01-04T00:00:00	139.75	143.53	144.06	139.64	8.09M	-3.91%
2000-01-05T00:00:00	140	139.94	141.53	137.25	12.18M	0.18%
2000-01-06T00:00:00	137.75	139.62	141.5	137.75	6.23M	-1.61%
2000-01-07T00:00:00	145.75	140.31	145.75	140.06	8.07M	5.81%
2000-01-10T00:00:00	146.25	146.25	146.91	145.03	5.74M	0.34%
2000-01-11T00:00:00	144.5	145.81	146.09	143.5	7.50M	-1.20%
2000-01-12T00:00:00	143.06	144.59	144.59	142.88	6.91M	-1.00%
2000-01-13T00:00:00	145	144.47	145.75	143.28	5.16M	1.36%
2000-01-14T00:00:00	146.97	146.53	147.47	145.97	7.44M	1.36%
2000-01-18T00:00:00	145.81	145.34	146.62	145.19	6.49M	-0.79%
2000-01-19T00:00:00	147	145.31	147	145	6.16M	0.82%
2000-01-20T00:00:00	144.75	146.97	146.97	143.81	5.80M	-1.53%
2000-01-21T00:00:00	144.44	145.5	145.5	144.06	6.24M	-0.21%
2000-01-24T00:00:00	140.34	145.66	145.84	139.41	7.90M	-2.84%
2000-01-25T00:00:00	141.94	140.52	141.94	139	9.94M	1.14%
2000-01-26T00:00:00	140.81	141	141.55	140.09	5.16M	-0.80%
2000-01-27T00:00:00	140.25	141.84	142.22	138.12	10.92M	-0.40%
2000-01-28T00:00:00	135.88	139.44	140.06	135.53	11.92M	-3.12%
2000-01-31T00:00:00	139.56	135.81	139.67	135	10.77M	2.71%
2000-02-01T00:00:00	140.94	139.75	141.69	138.53	8.42M	0.99%
2000-02-02T00:00:00	141.06	141.28	142.25	140.38	6.21M	0.09%
2000-02-03T00:00:00	143.19	140.88	143.25	140	8.00M	1.51%
2000-02-04T00:00:00	142.59	143.19	144	142.12	4.93M	-0.42%
2000-02-07T00:00:00	142.38	142.56	142.78	141.44	5.85M	-0.15%
2000-02-08T00:00:00	144.31	143.97	144.56	143.62	4.94M	1.36%
2000-02-09T00:00:00	141.28	144.47	144.47	141.27	8.51M	-2.10%
2000-02-10T00:00:00	141.56	141.62	142.56	140.88	6.69M	0.20%
2000-02-11T00:00:00	138.69	141.84	141.94	138.03	9.85M	-2.03%
2000-02-14T00:00:00	139.5	139.78	139.78	138.31	8.53M	0.58%
2000-02-15T00:00:00	141.09	139.25	141.22	137.8	11.08M	1.14%
2000-02-16T00:00:00	139	140.38	140.94	138.8	8.85M	-1.48%
2000-02-17T00:00:00	138.28	140.44	140.44	138.22	7.58M	-0.52%
2000-02-18T00:00:00	135.31	138.88	138.88	134.62	9.41M	-2.15%
2000-02-22T00:00:00	134.97	135.19	136.34	133.53	16.42M	-0.25%
2000-02-23T00:00:00	136.56	135.62	137.47	134.5	12.12M	1.18%
2000-02-24T00:00:00	133.81	136.69	137.03	133.09	17.38M	-2.01%
2000-02-25T00:00:00	133.33	135.19	136.72	133.12	10.56M	-0.36%
2000-02-28T00:00:00	136.12	133.38	136.69	132.72	13.40M	2.09%
2000-02-29T00:00:00	137.44	136.06	137.44	135.75	8.24M	0.97%
2000-03-01T00:00:00	138.44	137.62	139	137.22	6.87M	0.73%
2000-03-02T00:00:00	138.53	138.69	139.12	137.34	7.60M	0.07%
2000-03-03T00:00:00	141.12	140.44	141.72	139.72	12.77M	1.87%
2000-03-06T00:00:00	139.75	140.81	141.34	138.75	11.97M	-0.97%
2000-03-07T00:00:00	137.05	140	140.16	135.22	20.06M	-1.93%
2000-03-08T00:00:00	136.88	136.47	137.84	135.03	11.81M	-0.12%
2000-03-09T00:00:00	140.88	137.25	140.88	136.12	5.50M	2.92%
2000-03-10T00:00:00	140.12	140.19	142	139.53	7.92M	-0.54%
2000-03-13T00:00:00	138.59	136.69	140.47	136.5	10.54M	-1.09%
2000-03-14T00:00:00	136.62	139.28	140.09	136.16	8.26M	-1.42%
2000-03-15T00:00:00	139.81	136.88	140.44	136.06	10.30M	2.33%
2000-03-16T00:00:00	146.34	141.62	146.84	140.88	25.60M	4.67%
2000-03-17T00:00:00	146.94	145.81	148	145.44	10.27M	0.41%
2000-03-20T00:00:00	146.19	146.88	147.34	144.78	12.50M	-0.51%
2000-03-21T00:00:00	149.19	145.53	149.75	144.5	13.61M	2.05%
2000-03-22T00:00:00	150.09	149.56	150.84	148.69	8.26M	0.60%
2000-03-23T00:00:00	152.66	149.16	153.47	149.16	11.65M	1.71%
2000-03-24T00:00:00	153.56	152.88	155.75	151.72	11.46M	0.59%
2000-03-27T00:00:00	151.94	153.38	153.78	151.81	8.80M	-1.05%
2000-03-28T00:00:00	151.06	151.25	152.98	150.59	6.33M	-0.58%
2000-03-29T00:00:00	151.22	151.56	152.48	149.66	6.75M	0.11%
2000-03-30T00:00:00	148.69	150.16	151.92	147.12	9.49M	-1.67%
2000-03-31T00:00:00	150.38	149.62	152.31	148.44	9.25M	1.14%
2000-04-03T00:00:00	151.25	150.12	151.25	148.69	8.51M	0.58%
2000-04-04T00:00:00	145.75	151.75	153	141.39	21.06M	-3.64%
2000-04-05T00:00:00	149.19	147.88	150.81	147.62	8.23M	2.36%
2000-04-06T00:00:00	150.48	150.25	151.69	149	6.38M	0.86%
2000-04-07T00:00:00	151.44	151.56	152.12	150.5	6.02M	0.64%
2000-04-10T00:00:00	150.84	151.75	153.11	150.31	9.62M	-0.40%
2000-04-11T00:00:00	150.41	150	151.62	148.38	9.01M	-0.29%
2000-04-12T00:00:00	146.28	150.38	151.16	146.16	10.78M	-2.75%
2000-04-13T00:00:00	144.25	147.47	148.16	141.12	12.23M	-1.39%
2000-04-14T00:00:00	136	142.62	142.81	133.5	29.60M	-5.72%
2000-04-17T00:00:00	140.75	135.19	140.75	134.69	23.92M	3.49%
2000-04-18T00:00:00	144.47	140.56	144.47	139.78	11.07M	2.64%
2000-04-19T00:00:00	143.12	144.5	145.12	142.53	6.55M	-0.93%
2000-04-20T00:00:00	143.81	143.56	143.94	142.38	8.54M	0.48%
2000-04-24T00:00:00	142.25	141.5	143.31	140.5	12.89M	-1.08%
2000-04-25T00:00:00	148.16	144.62	148.16	144.44	14.10M	4.15%
2000-04-26T00:00:00	146.48	147.97	148.75	146	7.71M	-1.13%
2000-04-27T00:00:00	146	143	147.34	143	15.60M	-0.33%
2000-04-28T00:00:00	145.09	147	147.86	145.06	8.74M	-0.62%
2000-05-01T00:00:00	147.06	146.56	148.48	145.84	7.33M	1.36%
2000-05-02T00:00:00	144.12	145.5	147.12	144.12	9.41M	-2.00%
2000-05-03T00:00:00	140.75	144	144	139.78	12.63M	-2.34%
2000-05-04T00:00:00	141.81	142	142.36	140.75	5.96M	0.75%
2000-05-05T00:00:00	143.53	141.06	144	140.94	7.86M	1.21%
2000-05-08T00:00:00	142.45	142.75	143.38	141.84	5.06M	-0.75%
2000-05-09T00:00:00	141.31	143.06	143.41	140.27	5.62M	-0.80%
2000-05-10T00:00:00	138.12	140.5	140.97	137.75	10.29M	-2.26%
2000-05-11T00:00:00	141.28	140.12	141.5	139.12	7.09M	2.29%
2000-05-12T00:00:00	142.81	141.81	143.47	141.62	5.96M	1.08%
2000-05-15T00:00:00	145.28	142.75	145.61	142	4.44M	1.73%
2000-05-16T00:00:00	146.69	146.56	147.72	145.31	8.19M	0.97%
2000-05-17T00:00:00	145.16	145.69	146.19	144.47	5.91M	-1.04%
2000-05-18T00:00:00	143.38	145.62	146.31	143.38	4.33M	-1.23%
2000-05-19T00:00:00	141.12	142.56	143.23	140.41	6.52M	-1.58%
2000-05-22T00:00:00	140.06	141.25	141.47	137	10.84M	-0.75%
2000-05-23T00:00:00	138	140.44	140.81	137.56	7.98M	-1.47%
2000-05-24T00:00:00	140.25	138	140.69	136.5	11.08M	1.63%

End of preview. Expand in Data Studio

No dataset card yet

Downloads last month: 15

Size of downloaded dataset files:

Size of the auto-converted Parquet files:

Number of rows: