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	2019-03-15	96.230003	97.230003	95.75	96.910004	93.647644	2,904,400
ZTS	2019-03-18	97	97.889999	96.989998	97.769997	94.478676	2,144,100
ZTS	2019-03-19	98.089996	99.150002	98.089996	98.720001	95.396698	1,903,400
ZTS	2019-03-20	98.75	99.260002	97.809998	98.5	95.184105	1,592,000
ZTS	2019-03-21	98.449997	99.910004	98.230003	99.639999	96.285736	1,658,900
ZTS	2019-03-22	99.010002	99.330002	97.879997	97.93	94.633301	1,489,200
ZTS	2019-03-25	97.419998	98.559998	97.239998	97.93	94.633301	1,402,400
ZTS	2019-03-26	98.540001	99.360001	98.339996	98.82	95.493347	1,795,400
ZTS	2019-03-27	98.440002	99.309998	98.110001	98.519997	95.203453	1,487,300
ZTS	2019-03-28	98.629997	99.580002	98.589996	99.389999	96.044144	2,278,700
ZTS	2019-03-29	99.879997	100.940002	99.709999	100.669998	97.281059	2,323,000
ZTS	2019-04-01	102.410004	102.470001	101.290001	101.540001	98.121773	2,659,700
ZTS	2019-04-02	101.739998	102.379997	101.57	102.040001	98.60495	1,737,900
ZTS	2019-04-03	102.330002	102.669998	101.580002	102.120003	98.682251	1,737,000
ZTS	2019-04-04	102.190002	102.400002	100.639999	101.980003	98.546959	2,475,500
ZTS	2019-04-05	102.510002	103.330002	101.68	102.120003	98.682251	1,865,700
ZTS	2019-04-08	102.230003	102.5	101.699997	102.230003	98.788567	1,909,500
ZTS	2019-04-09	101.589996	101.949997	101.190002	101.459999	98.044487	1,657,100
ZTS	2019-04-10	101.75	101.980003	101.220001	101.330002	97.918854	1,566,700
ZTS	2019-04-11	101.650002	101.739998	100.75	101.059998	97.657936	1,062,700
ZTS	2019-04-12	101.559998	101.93	100.919998	101.669998	98.247391	1,829,000
ZTS	2019-04-15	101.860001	102	101.169998	101.260002	97.851196	1,680,400
ZTS	2019-04-16	101.959999	102.330002	99.050003	99.169998	95.831543	2,014,200
ZTS	2019-04-17	99.410004	99.93	96.889999	97.980003	94.838463	2,142,500
ZTS	2019-04-18	98.529999	99.25	97.099998	99.029999	95.85479	3,420,400
ZTS	2019-04-22	98.720001	100.150002	98.639999	100.120003	96.909821	2,058,500
ZTS	2019-04-23	100.260002	102.150002	99.599998	101.970001	98.700531	2,716,900
ZTS	2019-04-24	101.889999	102.239998	101.029999	101.099998	97.858406	2,196,400
ZTS	2019-04-25	100.769997	102.010002	100.010002	101.830002	98.565025	1,494,200
ZTS	2019-04-26	102.239998	103.389999	101.160004	103.349998	100.036278	2,035,400
ZTS	2019-04-29	102.699997	103.169998	100.879997	101.260002	98.01329	3,445,100
ZTS	2019-04-30	101.239998	102.260002	100.629997	101.839996	98.574699	2,356,400
ZTS	2019-05-01	102.120003	102.800003	101	101.790001	98.526291	2,095,100
ZTS	2019-05-02	100.269997	103.169998	100.269997	103.150002	99.842697	2,003,600
ZTS	2019-05-03	102.540001	103.970001	102	103.75	100.423454	1,965,200
ZTS	2019-05-06	102.260002	103.580002	102.190002	103.330002	100.016922	1,301,000
ZTS	2019-05-07	102.639999	102.919998	100.580002	101.370003	98.119766	1,673,400
ZTS	2019-05-08	101.139999	102.269997	101.139999	101.860001	98.594048	1,367,600
ZTS	2019-05-09	101.190002	102.57	100.980003	101.669998	98.410133	1,517,100
ZTS	2019-05-10	101.580002	102.5	100.040001	102.290001	99.010284	1,885,800
ZTS	2019-05-13	100.519997	101.839996	100.309998	101.349998	98.100403	1,754,400
ZTS	2019-05-14	101.889999	102.309998	101.209999	101.25	98.003601	1,711,700
ZTS	2019-05-15	100.739998	102.43	100.650002	101.839996	98.574699	1,459,500
ZTS	2019-05-16	102.400002	103.839996	102.300003	102.93	99.629753	1,929,800
ZTS	2019-05-17	101.699997	102.540001	101.360001	101.970001	98.700531	2,042,100
ZTS	2019-05-20	101.639999	102.470001	101.239998	102.220001	98.942513	1,665,000
ZTS	2019-05-21	102.75	103.300003	102.290001	102.379997	99.097374	1,166,700
ZTS	2019-05-22	102.370003	103.440002	101.839996	102.940002	99.639442	1,059,200
ZTS	2019-05-23	102.779999	103.059998	101.959999	102.889999	99.591019	1,726,200
ZTS	2019-05-24	103.5	104.410004	102.300003	102.400002	99.116745	1,266,700
ZTS	2019-05-28	102.599998	103.57	101.400002	102.019997	98.748932	4,303,700
ZTS	2019-05-29	101.75	102.029999	100.669998	101.150002	97.906807	1,883,100
ZTS	2019-05-30	101.300003	102.349998	101.239998	102.330002	99.048988	1,281,800
ZTS	2019-05-31	101.489998	102.290001	100.559998	101.050003	97.810043	1,642,100
ZTS	2019-06-03	101.540001	104.870003	101.540001	103.949997	100.617004	3,397,100
ZTS	2019-06-04	105.080002	108.230003	104.860001	108.120003	104.653336	3,712,100
ZTS	2019-06-05	108.32	109.360001	108.300003	108.5	105.021149	3,224,100
ZTS	2019-06-06	108.68	110.360001	108.389999	108.889999	105.398636	3,123,400
ZTS	2019-06-07	109.050003	110.900002	109.050003	110.059998	106.531128	1,964,800
ZTS	2019-06-10	110.279999	110.730003	109.099998	110.220001	106.68602	2,730,000
ZTS	2019-06-11	110.5	111.660004	109.529999	110.160004	106.627945	1,706,300
ZTS	2019-06-12	110.089996	111.699997	110.089996	111.440002	107.866875	1,907,300
ZTS	2019-06-13	111.989998	112.25	109.599998	110.029999	106.502113	1,790,000
ZTS	2019-06-14	109.720001	111.449997	109.510002	110.790001	107.23774	1,790,100
ZTS	2019-06-17	110.959999	111.25	110.040001	110.809998	107.25708	1,726,700
ZTS	2019-06-18	111.169998	113.489998	110.720001	113.379997	109.744667	2,572,900
ZTS	2019-06-19	113.330002	114.449997	113.029999	114.279999	110.615829	2,026,700
ZTS	2019-06-20	115.330002	116.470001	112.809998	112.970001	109.347832	3,083,300
ZTS	2019-06-21	112.760002	113.910004	111.900002	112.879997	109.260727	3,468,800
ZTS	2019-06-24	113.360001	114.029999	112.470001	113.470001	109.831795	1,875,700
ZTS	2019-06-25	113.93	115.419998	113.720001	113.860001	110.209305	1,669,200
ZTS	2019-06-26	113.970001	114.410004	111.669998	113.050003	109.425278	1,743,100
ZTS	2019-06-27	113.199997	113.779999	112.580002	112.760002	109.144569	1,348,800
ZTS	2019-06-28	113.089996	113.610001	112.279999	113.489998	109.851166	2,414,100
ZTS	2019-07-01	114.330002	114.410004	113.089996	113.57	109.928596	1,470,700
ZTS	2019-07-02	113.940002	114.769997	113.209999	114.589996	110.915886	1,568,100
ZTS	2019-07-03	115.190002	115.419998	114.269997	115.339996	111.64183	1,052,000
ZTS	2019-07-05	115.339996	115.629997	113.910004	114.18	110.519035	1,762,400
ZTS	2019-07-08	113.790001	114.360001	113.300003	114.099998	110.441597	1,267,300
ZTS	2019-07-09	113.160004	114.760002	112.75	113.260002	109.628532	2,722,000
ZTS	2019-07-10	113.669998	115.620003	113.18	114.57	110.896523	1,763,700
ZTS	2019-07-11	114.32	114.559998	113.330002	114.349998	110.683586	1,588,000
ZTS	2019-07-12	114.610001	114.959999	112.43	113.309998	109.676933	1,473,400
ZTS	2019-07-15	113.160004	113.769997	112.510002	113.57	109.928596	1,255,200
ZTS	2019-07-16	114.269997	115.040001	113.470001	113.480003	109.841484	1,214,600
ZTS	2019-07-17	114	114.959999	113.57	113.68	110.03508	1,930,300
ZTS	2019-07-18	114.349998	115.199997	114.019997	114.940002	111.415421	1,177,700
ZTS	2019-07-19	115.639999	115.889999	114.010002	114.089996	110.591461	1,839,000
ZTS	2019-07-22	115.089996	116.690002	114.220001	115.940002	112.38475	3,063,400
ZTS	2019-07-23	115.620003	116.139999	114.440002	115.940002	112.38475	1,209,600
ZTS	2019-07-24	115.809998	115.940002	114.040001	115.440002	111.900063	1,581,200
ZTS	2019-07-25	115.419998	115.980003	114.470001	114.650002	111.134308	1,174,500
ZTS	2019-07-26	115.150002	115.150002	114.459999	115.110001	111.580185	1,574,100
ZTS	2019-07-29	115.07	115.980003	114.400002	115.550003	112.006721	1,541,500
ZTS	2019-07-30	115	115.839996	114.309998	115.790001	112.239342	1,380,800
ZTS	2019-07-31	115.470001	116.360001	114.360001	114.889999	111.366959	2,099,800
ZTS	2019-08-01	114.900002	117.029999	114.019997	115.699997	112.152092	2,101,200
ZTS	2019-08-02	115.699997	116.980003	115.419998	116.360001	112.791862	2,227,000
ZTS	2019-08-05	115.07	115.519997	111.870003	112.57	109.118073	3,488,100
ZTS	2019-08-06	117.589996	121.809998	117.480003	121.169998	117.454338	4,042,200