S&P 500 Daily OHLCV Prices 2000–2010 - Free Download
Daily open, high, low, close, adjusted-close prices, and trading volume for the S&P 500 index from January 2000 through December 2010 — spanning the dot-com bust, 2003 recovery, and 2008 financial crisis. Contains 5105 records. Download in Excel, CSV, PDF formats.
📥 Free Download
💡 Key Takeaways
- Contains 5105 records / 7 fields
- Available for free download in Excel, CSV, and PDF formats
- Data sourced from: https://github.com/vega/vega-datasets
📋 ข้อมูลทั้งหมด
Showing 20
of 5105
⚠️ Showing first 20 of 5,105 records. Download the file for complete data.
| Date | Open | High | Low | Close | Adjclose | Volume |
|---|---|---|---|---|---|---|
| 2000-01-03 | 1469.25 | 1478 | 1438.359985 | 1455.219971 | 1455.219971 | 931800000 |
| 2000-01-04 | 1455.219971 | 1455.219971 | 1397.430054 | 1399.420044 | 1399.420044 | 1009000000 |
| 2000-01-05 | 1399.420044 | 1413.27002 | 1377.680054 | 1402.109985 | 1402.109985 | 1085500000 |
| 2000-01-06 | 1402.109985 | 1411.900024 | 1392.099976 | 1403.449951 | 1403.449951 | 1092300000 |
| 2000-01-07 | 1403.449951 | 1441.469971 | 1400.72998 | 1441.469971 | 1441.469971 | 1225200000 |
| 2000-01-10 | 1441.469971 | 1464.359985 | 1441.469971 | 1457.599976 | 1457.599976 | 1064800000 |
| 2000-01-11 | 1457.599976 | 1458.660034 | 1434.420044 | 1438.560059 | 1438.560059 | 1014000000 |
| 2000-01-12 | 1438.560059 | 1442.599976 | 1427.079956 | 1432.25 | 1432.25 | 974600000 |
| 2000-01-13 | 1432.25 | 1454.199951 | 1432.25 | 1449.680054 | 1449.680054 | 1030400000 |
| 2000-01-14 | 1449.680054 | 1473 | 1449.680054 | 1465.150024 | 1465.150024 | 1085900000 |
| 2000-01-18 | 1465.150024 | 1465.150024 | 1451.300049 | 1455.140015 | 1455.140015 | 1056700000 |
| 2000-01-19 | 1455.140015 | 1461.390015 | 1448.680054 | 1455.900024 | 1455.900024 | 1087800000 |
| 2000-01-20 | 1455.900024 | 1465.709961 | 1438.540039 | 1445.569946 | 1445.569946 | 1100700000 |
| 2000-01-21 | 1445.569946 | 1453.180054 | 1439.599976 | 1441.359985 | 1441.359985 | 1209800000 |
| 2000-01-24 | 1441.359985 | 1454.089966 | 1395.420044 | 1401.530029 | 1401.530029 | 1115800000 |
| 2000-01-25 | 1401.530029 | 1414.26001 | 1388.48999 | 1410.030029 | 1410.030029 | 1073700000 |
| 2000-01-26 | 1410.030029 | 1412.72998 | 1400.160034 | 1404.089966 | 1404.089966 | 1117300000 |
| 2000-01-27 | 1404.089966 | 1418.859985 | 1370.98999 | 1398.560059 | 1398.560059 | 1129500000 |
| 2000-01-28 | 1398.560059 | 1398.560059 | 1356.199951 | 1360.160034 | 1360.160034 | 1095800000 |
| 2000-01-31 | 1360.160034 | 1394.47998 | 1350.140015 | 1394.459961 | 1394.459961 | 993800000 |