| Id | Date | Symbol | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|---|
| 5001439721 | 2005-01-03 08:00:00-05:00 | AAPL | 65.0 | 65.03 | 65.03 | 65.0 | 700 |
| 5001439722 | 2005-01-03 08:02:00-05:00 | AAPL | 64.5 | 64.5 | 64.5 | 64.5 | 5435 |
| 5001439723 | 2005-01-03 08:03:00-05:00 | AAPL | 65.1 | 65.11 | 65.11 | 65.1 | 300 |
| 5001439724 | 2005-01-03 08:04:00-05:00 | AAPL | 65.15 | 65.3 | 65.3 | 65.15 | 2884 |
| 5001439725 | 2005-01-03 08:07:00-05:00 | AAPL | 65.21 | 65.2 | 65.21 | 65.2 | 900 |
| 5001439726 | 2005-01-03 08:08:00-05:00 | AAPL | 65.15 | 65.2 | 65.2 | 65.15 | 300 |
| 5001439727 | 2005-01-03 08:09:00-05:00 | AAPL | 65.15 | 65.2 | 65.2 | 65.15 | 2100 |
| 5001439728 | 2005-01-03 08:10:00-05:00 | AAPL | 65.15 | 65.15 | 65.15 | 65.15 | 500 |
| 5001439729 | 2005-01-03 08:13:00-05:00 | AAPL | 65.1 | 65.1 | 65.1 | 65.1 | 300 |
| 5001439730 | 2005-01-03 08:14:00-05:00 | AAPL | 65.1 | 65.1 | 65.15 | 65.1 | 1400 |
| 5001439731 | 2005-01-03 08:15:00-05:00 | AAPL | 65.1 | 65.1 | 65.1 | 65.1 | 1000 |
| 5001439732 | 2005-01-03 08:17:00-05:00 | AAPL | 65.1 | 65.1 | 65.1 | 65.1 | 3400 |
| 5001439733 | 2005-01-03 08:19:00-05:00 | AAPL | 65.09 | 65.1 | 65.1 | 65.09 | 1600 |
| 5001439734 | 2005-01-03 08:20:00-05:00 | AAPL | 65.12 | 65.12 | 65.12 | 65.12 | 500 |
| 5001439735 | 2005-01-03 08:21:00-05:00 | AAPL | 65.12 | 65.1 | 65.14 | 65.1 | 1770 |
| 5001439736 | 2005-01-03 08:24:00-05:00 | AAPL | 65.1 | 65.19 | 65.2 | 65.1 | 2950 |
| 5001439737 | 2005-01-03 08:25:00-05:00 | AAPL | 65.2 | 65.2 | 65.2 | 65.2 | 100 |
| 5001439738 | 2005-01-03 08:27:00-05:00 | AAPL | 65.1 | 65.1 | 65.1 | 65.1 | 4112 |
| 5001439739 | 2005-01-03 08:28:00-05:00 | AAPL | 65.1 | 65.1 | 65.1 | 65.1 | 310 |
| 5001439740 | 2005-01-03 08:30:00-05:00 | AAPL | 65.1 | 65.1 | 65.2 | 65.1 | 4100 |
| 5001439741 | 2005-01-03 08:31:00-05:00 | AAPL | 65.1 | 65.1 | 65.1 | 65.1 | 900 |
| 5001439742 | 2005-01-03 08:33:00-05:00 | AAPL | 65.2 | 65.2 | 65.2 | 65.2 | 1525 |
| 5001439743 | 2005-01-03 08:34:00-05:00 | AAPL | 65.2 | 65.2 | 65.2 | 65.2 | 3500 |
| 5001439744 | 2005-01-03 08:35:00-05:00 | AAPL | 65.2 | 65.2 | 65.2 | 65.2 | 950 |
| 5001439745 | 2005-01-03 08:36:00-05:00 | AAPL | 65.2 | 65.11 | 65.2 | 65.11 | 4550 |
| 5001439746 | 2005-01-03 08:37:00-05:00 | AAPL | 65.15 | 65.15 | 65.15 | 65.15 | 100 |
| 5001439747 | 2005-01-03 08:39:00-05:00 | AAPL | 65.15 | 65.15 | 65.15 | 65.15 | 1000 |
| 5001439748 | 2005-01-03 08:40:00-05:00 | AAPL | 65.15 | 65.2 | 65.2 | 65.15 | 600 |
| 5001439749 | 2005-01-03 08:41:00-05:00 | AAPL | 65.15 | 65.15 | 65.15 | 65.15 | 300 |
| 5001439750 | 2005-01-03 08:42:00-05:00 | AAPL | 65.15 | 65.15 | 65.15 | 65.15 | 100 |
| 5001439751 | 2005-01-03 08:43:00-05:00 | AAPL | 65.15 | 65.2 | 65.2 | 65.15 | 45700 |
| 5001439752 | 2005-01-03 08:45:00-05:00 | AAPL | 65.2 | 65.1 | 65.2 | 65.1 | 2385 |
| 5001439753 | 2005-01-03 08:47:00-05:00 | AAPL | 65.1 | 65.1 | 65.1 | 65.1 | 5000 |
| 5001439754 | 2005-01-03 08:48:00-05:00 | AAPL | 65.1 | 65.15 | 65.15 | 65.1 | 400 |
| 5001439755 | 2005-01-03 08:49:00-05:00 | AAPL | 65.1 | 65.1 | 65.1 | 65.1 | 500 |
| 5001439756 | 2005-01-03 08:50:00-05:00 | AAPL | 65.1 | 65.1 | 65.1 | 65.1 | 200 |
| 5001439757 | 2005-01-03 08:52:00-05:00 | AAPL | 65.15 | 65.1 | 65.15 | 65.1 | 1550 |
| 5001439758 | 2005-01-03 08:53:00-05:00 | AAPL | 65.02 | 65.02 | 65.02 | 65.02 | 100 |
| 5001439759 | 2005-01-03 08:56:00-05:00 | AAPL | 65.02 | 65.0 | 65.02 | 65.0 | 525 |
| 5001439760 | 2005-01-03 08:59:00-05:00 | AAPL | 65.0 | 65.0 | 65.0 | 65.0 | 1000 |
| 5001439761 | 2005-01-03 09:03:00-05:00 | AAPL | 65.0 | 65.0 | 65.0 | 65.0 | 1100 |
| 5001439762 | 2005-01-03 09:09:00-05:00 | AAPL | 65.0 | 65.0 | 65.0 | 65.0 | 1150 |
| 5001439763 | 2005-01-03 09:15:00-05:00 | AAPL | 65.0 | 65.0 | 65.0 | 65.0 | 1000 |
| 5001439764 | 2005-01-03 09:21:00-05:00 | AAPL | 64.8 | 64.8 | 64.8 | 64.8 | 147 |
| 5001439765 | 2005-01-03 09:23:00-05:00 | AAPL | 64.8 | 64.8 | 64.8 | 64.8 | 200 |
| 5001439766 | 2005-01-03 09:24:00-05:00 | AAPL | 64.8 | 64.8 | 64.8 | 64.8 | 435 |
| 5001439767 | 2005-01-03 09:25:00-05:00 | AAPL | 64.51 | 64.81 | 64.81 | 64.51 | 800 |
| 5001439768 | 2005-01-03 09:26:00-05:00 | AAPL | 64.85 | 64.85 | 64.85 | 64.85 | 100 |
| 5001439769 | 2005-01-03 09:28:00-05:00 | AAPL | 64.91 | 65.0 | 65.0 | 64.91 | 4657 |
| 5001439770 | 2005-01-03 09:29:00-05:00 | AAPL | 65.01 | 64.79 | 65.05 | 64.79 | 15934 |
| 5001439771 | 2005-01-03 09:30:00-05:00 | AAPL | 64.78 | 64.97 | 64.99 | 64.78 | 342530 |
| 5001439772 | 2005-01-03 09:31:00-05:00 | AAPL | 64.98 | 64.98 | 65.11 | 64.95 | 85987 |
| 5001439773 | 2005-01-03 09:32:00-05:00 | AAPL | 64.96 | 64.82 | 65.02 | 64.81 | 56552 |
| 5001439774 | 2005-01-03 09:33:00-05:00 | AAPL | 64.82 | 64.81 | 65.07 | 64.77 | 57250 |
| 5001439775 | 2005-01-03 09:34:00-05:00 | AAPL | 64.81 | 64.6 | 65.08 | 64.57 | 109989 |
| 5001439776 | 2005-01-03 09:35:00-05:00 | AAPL | 64.6 | 64.64 | 64.73 | 64.6 | 73217 |
| 5001439777 | 2005-01-03 09:36:00-05:00 | AAPL | 64.65 | 64.51 | 64.71 | 64.46 | 123168 |
| 5001439778 | 2005-01-03 09:37:00-05:00 | AAPL | 64.51 | 64.29 | 64.63 | 64.12 | 132855 |
| 5001439779 | 2005-01-03 09:38:00-05:00 | AAPL | 64.25 | 63.4 | 64.4 | 63.4 | 247816 |
| 5001439780 | 2005-01-03 09:39:00-05:00 | AAPL | 63.41 | 63.55 | 63.92 | 63.38 | 206127 |
| 5001439781 | 2005-01-03 09:40:00-05:00 | AAPL | 63.57 | 63.4 | 63.76 | 63.4 | 150816 |
| 5001439782 | 2005-01-03 09:41:00-05:00 | AAPL | 63.4 | 63.67 | 63.71 | 63.31 | 158924 |
| 5001439783 | 2005-01-03 09:42:00-05:00 | AAPL | 63.64 | 63.5 | 63.79 | 63.45 | 169924 |
| 5001439784 | 2005-01-03 09:43:00-05:00 | AAPL | 63.5 | 63.51 | 63.6 | 63.38 | 101955 |
| 5001439785 | 2005-01-03 09:44:00-05:00 | AAPL | 63.52 | 63.57 | 63.69 | 63.42 | 130471 |
| 5001439786 | 2005-01-03 09:45:00-05:00 | AAPL | 63.6 | 63.69 | 63.77 | 63.54 | 88031 |
| 5001439787 | 2005-01-03 09:46:00-05:00 | AAPL | 63.68 | 63.65 | 63.7 | 63.58 | 34504 |
| 5001439788 | 2005-01-03 09:47:00-05:00 | AAPL | 63.65 | 63.61 | 63.73 | 63.56 | 32743 |
| 5001439789 | 2005-01-03 09:48:00-05:00 | AAPL | 63.64 | 63.74 | 63.75 | 63.63 | 43353 |
| 5001439790 | 2005-01-03 09:49:00-05:00 | AAPL | 63.75 | 63.73 | 63.77 | 63.59 | 108069 |
| 5001439791 | 2005-01-03 09:50:00-05:00 | AAPL | 63.68 | 63.7 | 63.74 | 63.68 | 24467 |
| 5001439792 | 2005-01-03 09:51:00-05:00 | AAPL | 63.7 | 63.61 | 63.71 | 63.61 | 20424 |
| 5001439793 | 2005-01-03 09:52:00-05:00 | AAPL | 63.61 | 63.55 | 63.63 | 63.5 | 57676 |
| 5001439794 | 2005-01-03 09:53:00-05:00 | AAPL | 63.55 | 63.53 | 63.56 | 63.42 | 65960 |
| 5001439795 | 2005-01-03 09:54:00-05:00 | AAPL | 63.53 | 63.42 | 63.55 | 63.38 | 71940 |
| 5001439796 | 2005-01-03 09:55:00-05:00 | AAPL | 63.43 | 63.34 | 63.43 | 63.28 | 126093 |
| 5001439797 | 2005-01-03 09:56:00-05:00 | AAPL | 63.36 | 63.24 | 63.37 | 63.15 | 152927 |
| 5001439798 | 2005-01-03 09:57:00-05:00 | AAPL | 63.27 | 63.24 | 63.35 | 63.19 | 90522 |
| 5001439799 | 2005-01-03 09:58:00-05:00 | AAPL | 63.23 | 63.42 | 63.42 | 63.23 | 78589 |
| 5001439800 | 2005-01-03 09:59:00-05:00 | AAPL | 63.38 | 63.6 | 63.61 | 63.38 | 102250 |
| 5001439801 | 2005-01-03 10:00:00-05:00 | AAPL | 63.62 | 63.68 | 63.75 | 63.51 | 121708 |
| 5001439802 | 2005-01-03 10:01:00-05:00 | AAPL | 63.68 | 63.45 | 63.7 | 63.45 | 77140 |
| 5001439803 | 2005-01-03 10:02:00-05:00 | AAPL | 63.47 | 63.52 | 63.54 | 63.34 | 45713 |
| 5001439804 | 2005-01-03 10:03:00-05:00 | AAPL | 63.53 | 63.43 | 63.54 | 63.35 | 43775 |
| 5001439805 | 2005-01-03 10:04:00-05:00 | AAPL | 63.44 | 63.45 | 63.51 | 63.32 | 35398 |
| 5001439806 | 2005-01-03 10:05:00-05:00 | AAPL | 63.44 | 63.38 | 63.45 | 63.27 | 44250 |
| 5001439807 | 2005-01-03 10:06:00-05:00 | AAPL | 63.39 | 63.49 | 63.49 | 63.35 | 26338 |
| 5001439808 | 2005-01-03 10:07:00-05:00 | AAPL | 63.48 | 63.41 | 63.51 | 63.39 | 45267 |
| 5001439809 | 2005-01-03 10:08:00-05:00 | AAPL | 63.41 | 63.33 | 63.45 | 63.3 | 35974 |
| 5001439810 | 2005-01-03 10:09:00-05:00 | AAPL | 63.33 | 63.53 | 63.53 | 63.33 | 33997 |
| 5001439811 | 2005-01-03 10:10:00-05:00 | AAPL | 63.54 | 63.62 | 63.67 | 63.47 | 27321 |
| 5001439812 | 2005-01-03 10:11:00-05:00 | AAPL | 63.64 | 63.63 | 63.65 | 63.57 | 35742 |
| 5001439813 | 2005-01-03 10:12:00-05:00 | AAPL | 63.63 | 63.59 | 63.68 | 63.55 | 28949 |
| 5001439814 | 2005-01-03 10:13:00-05:00 | AAPL | 63.59 | 63.5 | 63.61 | 63.5 | 37355 |
| 5001439815 | 2005-01-03 10:14:00-05:00 | AAPL | 63.5 | 63.54 | 63.55 | 63.46 | 27207 |
| 5001439816 | 2005-01-03 10:15:00-05:00 | AAPL | 63.55 | 63.45 | 63.55 | 63.41 | 29424 |
| 5001439817 | 2005-01-03 10:16:00-05:00 | AAPL | 63.45 | 63.31 | 63.53 | 63.31 | 28901 |
| 5001439818 | 2005-01-03 10:17:00-05:00 | AAPL | 63.31 | 63.32 | 63.37 | 63.3 | 42456 |
| 5001439819 | 2005-01-03 10:18:00-05:00 | AAPL | 63.33 | 63.26 | 63.35 | 63.25 | 41799 |
2005 US Stocks
Specifications
- OHLC Timeframes: Daily, 1-Minute
- Data Type: Stocks
- Symbols: 6608
- Total Data: 14.09 GB
- Rows: 211,231,723
Description
Eight of the ten S&P 500 economic sectors report positive returns for the year 2005. Energy, with a gain of 29.1 percent, ranks as the best performing sector for 2005 and over the past five years. Utilities had the second highest return, 12.8 percent. During 2005, Telecommunications and Consumer Discretionary were the only sectors to record negative growth, -9.0 and -7.4 percent, respectively. Telecommunications also ranked as the worst performer since 2000 while Consumer Discretionary placed third from the top Japan’s Nikkei 225 rose 40.2 percent in 2005. The Wilshire 5000, composed of all U.S. equity issues, gained 4.6 percent . The German DAX increased by 27.1 percent and the British FTSE 100 by 16.7 percent. The FTSE 100 is the only of the four geographical indexes that continues to have negative five-year average annual return All four Russell style indexes in figure 7 had positive returns in 2005 although not as large as in the previous years. The Russell 1000 Value had the highest growth in 2005, 7.1 percent. The Russell 1000 Large-Cap increased 6.3 percent, the Russell Growth gained 5.3 percent and the Russell 2000 Small-Cap earned the least, 4.6 percent. The Russell 1000 Growth index had a negative average annual return in the last five years.
Test-Drive Our Data Before Purchase
2005 US Stocks Sample File
Accurate, Complete & Detailed CSV Files
Column Definitions
- ID Our unique id number for each stock candle. All candles are tracked & identified for data quality purposes.
- Date The open date/time of each stock candle in ISO 8601 format.
- Symbol The standard OCC option symbol.
- VWAP (Coming Soon) The volume-weighted average price for the candle.
- Open The opening price of the candle.
- High The high price of the candle.
- Low The low price of the candle.
- Close The closing price of the candle.
- Volume The number of shares traded between the open and the close of the candle.