Datasets:

jwigginton
/

timeseries-daily-sp500

Dataset card Viewer Files Files and versions Community

Split (1)

train · 4.03M rows

symbol stringlengths 1 5	date stringlengths 10 10	open float64 0 7.76k	high float64 0.01 7.83k	low float64 0.01 7.68k	close float64 0.01 7.71k	adj_close float64 0.01 7.71k	volume int64 0 7.42B
ZTS	2018-05-29	82.980003	83.419998	82.400002	83.150002	79.965599	1,822,100
ZTS	2018-05-30	83.790001	85.290001	83.790001	84.449997	81.215782	1,893,200
ZTS	2018-05-31	84.269997	84.650002	83.610001	83.699997	80.494522	2,693,700
ZTS	2018-06-01	84.32	85.43	84.32	85.419998	82.148651	1,422,300
ZTS	2018-06-04	85.650002	85.769997	84.970001	85.389999	82.119797	1,546,400
ZTS	2018-06-05	85.529999	85.760002	84.459999	84.760002	81.513916	2,152,100
ZTS	2018-06-06	84.860001	85.599998	84.550003	85.470001	82.196732	1,917,800
ZTS	2018-06-07	85.790001	85.980003	85.040001	85.660004	82.379471	1,758,500
ZTS	2018-06-08	85.690002	87.389999	85.449997	86.779999	83.456573	2,285,100
ZTS	2018-06-11	86.959999	88.160004	86.730003	87.059998	83.725845	2,091,900
ZTS	2018-06-12	87.029999	87.540001	86.610001	87.150002	83.812386	2,236,000
ZTS	2018-06-13	87.449997	87.949997	87.18	87.360001	84.014351	2,386,200
ZTS	2018-06-14	87.440002	88.25	87.260002	88.150002	84.774101	2,627,800
ZTS	2018-06-15	87.5	89.25	87.5	89.199997	85.783882	4,208,500
ZTS	2018-06-18	88.5	89.18	88.339996	88.93	85.524231	3,538,900
ZTS	2018-06-19	88.050003	88.43	86.629997	87.25	83.908546	2,742,800
ZTS	2018-06-20	87.279999	87.57	86.599998	87	83.668152	3,331,800
ZTS	2018-06-21	86.790001	87.800003	86.699997	87.019997	83.68737	2,462,300
ZTS	2018-06-22	87.389999	87.559998	85.82	85.82	82.533318	9,403,200
ZTS	2018-06-25	86	86.349998	83.919998	84.699997	81.456215	3,069,500
ZTS	2018-06-26	84.809998	85.190002	83.970001	84.010002	80.792648	3,358,900
ZTS	2018-06-27	84.330002	85.25	83.360001	83.360001	80.167526	2,288,100
ZTS	2018-06-28	83.360001	85.279999	83.339996	84.830002	81.581245	2,199,500
ZTS	2018-06-29	85.480003	86.410004	85.139999	85.190002	81.92746	3,618,500
ZTS	2018-07-02	84.779999	85.669998	84.199997	85.650002	82.369835	1,759,000
ZTS	2018-07-03	85.830002	86.959999	85.519997	86.07	82.773766	1,283,500
ZTS	2018-07-05	86.720001	86.790001	85.639999	86.150002	82.850685	2,474,600
ZTS	2018-07-06	86.57	87.099998	86.099998	86.860001	83.533478	2,073,600
ZTS	2018-07-09	86.900002	87.709999	86.620003	87.489998	84.139374	1,836,800
ZTS	2018-07-10	87.019997	87.339996	86.089996	86.220001	82.91803	2,894,800
ZTS	2018-07-11	86.059998	86.160004	84.489998	84.5	81.263885	2,960,500
ZTS	2018-07-12	84.889999	85.709999	84.580002	85.470001	82.196732	3,629,000
ZTS	2018-07-13	85.489998	86.290001	85.32	86.139999	82.84108	1,948,300
ZTS	2018-07-16	86.309998	86.309998	84.5	84.580002	81.340843	2,473,300
ZTS	2018-07-17	84.330002	86.07	84.330002	85.769997	82.485237	2,269,600
ZTS	2018-07-18	85.639999	86.080002	85.309998	85.949997	82.658348	1,699,800
ZTS	2018-07-19	85.379997	85.620003	84.779999	85.419998	82.269264	1,405,800
ZTS	2018-07-20	85.199997	85.910004	85.019997	85.290001	82.144066	1,977,600
ZTS	2018-07-23	85.139999	85.160004	83.800003	83.959999	80.863098	3,026,900
ZTS	2018-07-24	84.519997	84.989998	83.309998	83.5	80.420074	2,952,500
ZTS	2018-07-25	83.25	85.779999	83.25	85.639999	82.481125	2,496,200
ZTS	2018-07-26	85.790001	86.150002	85.150002	85.540001	82.384834	2,717,400
ZTS	2018-07-27	85.629997	85.650002	84.400002	85.199997	82.057365	2,998,200
ZTS	2018-07-30	85.230003	85.400002	84.209999	84.489998	81.37355	2,174,900
ZTS	2018-07-31	84.82	86.75	84.82	86.480003	83.290161	3,692,500
ZTS	2018-08-01	86.050003	87.169998	85.970001	86.019997	82.847122	2,775,900
ZTS	2018-08-02	85.779999	91.800003	85	91.43	88.057564	4,942,800
ZTS	2018-08-03	91.43	91.989998	89.260002	91.629997	88.250191	4,377,700
ZTS	2018-08-06	91.93	92.849998	91.209999	92.580002	89.165176	2,644,900
ZTS	2018-08-07	92.940002	93.029999	91.970001	92.489998	89.078468	2,051,900
ZTS	2018-08-08	92.5	93.57	92.25	93.230003	89.791176	1,918,000
ZTS	2018-08-09	93.370003	93.669998	92.029999	92.400002	88.991806	2,347,000
ZTS	2018-08-10	92.18	92.709999	91.480003	91.699997	88.317604	1,684,600
ZTS	2018-08-13	91.709999	92.449997	91.160004	91.260002	87.893837	1,439,300
ZTS	2018-08-14	91.639999	91.900002	91.110001	91.370003	87.999794	2,385,100
ZTS	2018-08-15	91.07	91.279999	90.410004	90.849998	87.49897	2,017,300
ZTS	2018-08-16	91.309998	92.089996	90.879997	91.540001	88.163506	2,462,400
ZTS	2018-08-17	91.440002	91.790001	90.669998	91.470001	88.096092	2,712,500
ZTS	2018-08-20	91.599998	92.589996	91.599998	92.160004	88.760651	1,175,900
ZTS	2018-08-21	92.540001	92.970001	91.870003	92.089996	88.693237	1,220,400
ZTS	2018-08-22	89.559998	90.410004	89.150002	89.669998	86.362488	2,831,000
ZTS	2018-08-23	89.800003	90.199997	89.25	89.669998	86.362488	1,899,800
ZTS	2018-08-24	89.82	90.199997	89.309998	89.599998	86.295082	1,655,600
ZTS	2018-08-27	89.919998	90.029999	89.290001	89.379997	86.083191	1,536,900
ZTS	2018-08-28	89.510002	89.580002	88.660004	89.550003	86.246925	2,129,900
ZTS	2018-08-29	89.510002	90.099998	89.029999	89.830002	86.516594	1,667,100
ZTS	2018-08-30	89.769997	90.510002	89.309998	89.809998	86.497322	1,443,000
ZTS	2018-08-31	89.760002	90.769997	89.68	90.599998	87.258194	2,018,400
ZTS	2018-09-04	90.809998	91.209999	89.690002	89.970001	86.651428	1,939,000
ZTS	2018-09-05	89.769997	89.769997	88.849998	89.059998	85.774986	2,167,200
ZTS	2018-09-06	89.309998	89.970001	88.959999	89.739998	86.429901	1,883,500
ZTS	2018-09-07	89.349998	89.660004	88.919998	89.43	86.131355	1,987,000
ZTS	2018-09-10	89.830002	90.059998	88.589996	88.870003	85.591995	1,289,600
ZTS	2018-09-11	88.559998	88.879997	87.93	88.239998	84.985214	2,094,600
ZTS	2018-09-12	88.449997	89.019997	88	88.790001	85.514946	1,631,100
ZTS	2018-09-13	89.220001	89.889999	88.839996	89.699997	86.391373	2,277,900
ZTS	2018-09-14	89.709999	89.720001	88.849998	89.010002	85.72686	2,607,900
ZTS	2018-09-17	89.059998	89.279999	88.029999	88.300003	85.043022	1,667,200
ZTS	2018-09-18	88.169998	89.489998	88.150002	89.18	85.890572	1,722,300
ZTS	2018-09-19	89.139999	89.690002	88.790001	89.080002	85.794243	2,273,400
ZTS	2018-09-20	89.720001	90.5	89.32	90.059998	86.738113	3,428,300
ZTS	2018-09-21	90.029999	90.93	89.790001	89.830002	86.516594	3,448,400
ZTS	2018-09-24	89.559998	89.970001	88.989998	89.650002	86.343231	1,526,200
ZTS	2018-09-25	90.269997	90.870003	90.129997	90.260002	86.930702	1,800,500
ZTS	2018-09-26	90.449997	91.330002	90.260002	90.360001	87.027031	2,336,200
ZTS	2018-09-27	90.589996	91.5	90.589996	91.199997	87.83606	1,411,300
ZTS	2018-09-28	91.080002	91.790001	90.769997	91.559998	88.182785	1,710,900
ZTS	2018-10-01	92.029999	92.07	91.209999	91.660004	88.279091	1,891,200
ZTS	2018-10-02	91.559998	92.089996	91.199997	91.830002	88.442818	2,170,100
ZTS	2018-10-03	92.32	94.309998	92.199997	93.529999	90.080124	3,142,100
ZTS	2018-10-04	93.279999	93.5	90.57	91.07	87.710876	2,433,800
ZTS	2018-10-05	91.209999	92.940002	91.209999	91.949997	88.558403	1,723,500
ZTS	2018-10-08	91.639999	92.5	90.730003	91.470001	88.096092	1,589,200
ZTS	2018-10-09	91.230003	93.029999	91.029999	92.550003	89.136276	1,987,900
ZTS	2018-10-10	92.769997	92.82	89.529999	89.629997	86.323936	2,140,900
ZTS	2018-10-11	89.839996	90.160004	86.400002	87	83.79097	3,134,500
ZTS	2018-10-12	88.150002	89.269997	87.589996	88.900002	85.62088	2,436,700
ZTS	2018-10-15	90.290001	90.980003	89.370003	90.080002	86.757355	2,550,900
ZTS	2018-10-16	90.849998	91.959999	90.290001	91.809998	88.423531	2,337,600
ZTS	2018-10-17	91.790001	92.980003	91.519997	92.790001	89.367409	2,127,100