2010 US Stocks

Specifications

  • OHLC Timeframes: Daily, 1-Minute
  • Data Type: Stocks
  • Symbols: 6681
  • Total Data: 17.36 GB
  • Rows: 258,722,523

Description

US stocks clocked in a total return of 17.9 percent, as measured by the Wilshire 5000 index, the broadest measure of US stocks. Having an edge in capturing the total returns of the US Stock Market came from owning index funds such as the Vanguard Total US Stock Market Fund (VTSAX), which turned in a 17.3 percent return. This fund bested 88% of US stock funds in 2010, and 73 percent of US stock funds over a ten year period. By contrast, the S&P 500 total return was only 15.1 percent. The S&P 500 comprises about 75 percent of the US stock market, so the fact that the broader market bested the S&P 500 by 2.9 percentage points illustrates the relative strength of mid and small cap stocks this year. The 15.1 percent total return for the S&P 500 is comprised of 12.8 percentage points from price appreciation, and 2.3 percentage points from dividends and reinvestment of those dividends.

$75.00 Digital Delivery

Add to Cart
Buy Now
Test-Drive Our Data Before Purchase

2010 US Stocks Sample File

Id Date Symbol Open High Low Close Volume
3621215438 2010-01-04 04:15:00-05:00 AAPL 211.98 211.98 211.98 211.98 100
3621215439 2010-01-04 04:37:00-05:00 AAPL 212.48 212.48 212.48 212.48 100
3621215440 2010-01-04 04:46:00-05:00 AAPL 212.48 212.48 212.48 212.48 100
3621215441 2010-01-04 05:06:00-05:00 AAPL 212.66 212.66 212.66 212.66 100
3621215442 2010-01-04 05:12:00-05:00 AAPL 212.67 212.67 212.67 212.67 100
3621215443 2010-01-04 05:16:00-05:00 AAPL 212.8 212.8 212.8 212.8 100
3621215444 2010-01-04 05:46:00-05:00 AAPL 212.58 212.58 212.58 212.58 100
3621215445 2010-01-04 06:01:00-05:00 AAPL 212.7 212.7 212.7 212.7 100
3621215446 2010-01-04 07:00:00-05:00 AAPL 212.29 212.29 212.29 212.29 100
3621215447 2010-01-04 07:02:00-05:00 AAPL 212.88 212.99 212.99 212.88 809
3621215448 2010-01-04 07:06:00-05:00 AAPL 212.98 212.99 212.99 212.98 400
3621215449 2010-01-04 07:07:00-05:00 AAPL 213.0 213.0 213.0 213.0 480
3621215450 2010-01-04 07:09:00-05:00 AAPL 213.37 213.0 213.37 213.0 600
3621215451 2010-01-04 07:17:00-05:00 AAPL 213.0 213.0 213.0 213.0 256
3621215452 2010-01-04 07:26:00-05:00 AAPL 212.8 212.8 212.8 212.8 1000
3621215453 2010-01-04 07:27:00-05:00 AAPL 212.65 212.84 212.84 212.62 2900
3621215454 2010-01-04 07:31:00-05:00 AAPL 212.66 212.66 212.66 212.66 200
3621215455 2010-01-04 07:32:00-05:00 AAPL 212.66 212.86 212.86 212.66 1250
3621215456 2010-01-04 07:33:00-05:00 AAPL 212.8 212.8 212.8 212.8 900
3621215457 2010-01-04 07:34:00-05:00 AAPL 212.8 212.8 212.8 212.8 1000
3621215458 2010-01-04 07:35:00-05:00 AAPL 212.9 212.9 212.9 212.9 288
3621215459 2010-01-04 07:36:00-05:00 AAPL 212.94 212.94 212.94 212.94 200
3621215460 2010-01-04 07:39:00-05:00 AAPL 212.8 212.8 212.8 212.8 917
3621215461 2010-01-04 07:42:00-05:00 AAPL 212.81 212.85 212.85 212.81 800
3621215462 2010-01-04 07:43:00-05:00 AAPL 212.81 212.81 212.81 212.81 200
3621215463 2010-01-04 07:46:00-05:00 AAPL 212.85 212.85 212.85 212.85 300
3621215464 2010-01-04 07:49:00-05:00 AAPL 212.9 212.9 212.9 212.89 1440
3621215465 2010-01-04 07:50:00-05:00 AAPL 212.9 212.9 212.9 212.9 1000
3621215466 2010-01-04 07:51:00-05:00 AAPL 212.9 212.9 212.9 212.9 100
3621215467 2010-01-04 07:52:00-05:00 AAPL 212.9 212.9 212.9 212.9 200
3621215468 2010-01-04 07:53:00-05:00 AAPL 212.94 212.95 212.95 212.94 650
3621215469 2010-01-04 07:54:00-05:00 AAPL 212.95 212.97 212.99 212.95 1700
3621215470 2010-01-04 07:55:00-05:00 AAPL 212.96 213.0 213.0 212.95 2114
3621215471 2010-01-04 07:57:00-05:00 AAPL 213.0 213.0 213.0 213.0 300
3621215472 2010-01-04 08:00:00-05:00 AAPL 212.95 212.87 213.09 212.87 48877
3621215473 2010-01-04 08:01:00-05:00 AAPL 212.9 212.95 213.0 212.85 7416
3621215474 2010-01-04 08:02:00-05:00 AAPL 212.92 212.96 212.97 212.87 1906
3621215475 2010-01-04 08:03:00-05:00 AAPL 212.87 212.88 212.88 212.8 3928
3621215476 2010-01-04 08:04:00-05:00 AAPL 212.9 212.86 212.9 212.8 1132
3621215477 2010-01-04 08:05:00-05:00 AAPL 212.85 212.8 212.9 212.8 2343
3621215478 2010-01-04 08:06:00-05:00 AAPL 212.85 212.7 212.85 212.7 2764
3621215479 2010-01-04 08:07:00-05:00 AAPL 212.7 212.86 213.0 212.7 7752
3621215480 2010-01-04 08:08:00-05:00 AAPL 212.85 212.88 212.9 212.85 5450
3621215481 2010-01-04 08:09:00-05:00 AAPL 212.85 212.85 212.85 212.85 150
3621215482 2010-01-04 08:10:00-05:00 AAPL 212.85 212.87 212.87 212.85 1400
3621215483 2010-01-04 08:11:00-05:00 AAPL 212.88 212.89 212.89 212.85 2586
3621215484 2010-01-04 08:12:00-05:00 AAPL 212.85 212.8 212.88 212.75 1490
3621215485 2010-01-04 08:13:00-05:00 AAPL 212.88 212.8 212.88 212.8 250
3621215486 2010-01-04 08:14:00-05:00 AAPL 212.85 212.75 212.85 212.75 1200
3621215487 2010-01-04 08:15:00-05:00 AAPL 212.76 212.69 212.79 212.69 1650
3621215488 2010-01-04 08:16:00-05:00 AAPL 212.7 212.77 212.78 212.7 2500
3621215489 2010-01-04 08:17:00-05:00 AAPL 212.77 212.74 212.77 212.7 1150
3621215490 2010-01-04 08:18:00-05:00 AAPL 212.66 212.72 212.75 212.66 1550
3621215491 2010-01-04 08:19:00-05:00 AAPL 212.77 212.75 212.78 212.68 1100
3621215492 2010-01-04 08:20:00-05:00 AAPL 212.69 212.75 212.75 212.69 300
3621215493 2010-01-04 08:21:00-05:00 AAPL 212.75 212.66 212.75 212.66 831
3621215494 2010-01-04 08:22:00-05:00 AAPL 212.65 212.7 212.7 212.65 300
3621215495 2010-01-04 08:23:00-05:00 AAPL 212.7 212.74 212.74 212.65 800
3621215496 2010-01-04 08:24:00-05:00 AAPL 212.65 212.71 212.71 212.65 200
3621215497 2010-01-04 08:25:00-05:00 AAPL 212.67 212.8 212.8 212.65 3285
3621215498 2010-01-04 08:26:00-05:00 AAPL 212.73 212.7 212.73 212.7 2650
3621215499 2010-01-04 08:27:00-05:00 AAPL 212.7 212.63 212.7 212.63 1900
3621215500 2010-01-04 08:28:00-05:00 AAPL 212.68 212.53 212.69 212.49 6215
3621215501 2010-01-04 08:29:00-05:00 AAPL 212.51 212.5 212.6 212.44 2210
3621215502 2010-01-04 08:30:00-05:00 AAPL 212.59 212.6 212.66 212.59 300
3621215503 2010-01-04 08:31:00-05:00 AAPL 212.61 212.66 212.67 212.61 400
3621215504 2010-01-04 08:32:00-05:00 AAPL 212.6 212.6 212.6 212.58 905
3621215505 2010-01-04 08:33:00-05:00 AAPL 212.65 212.6 212.66 212.51 1678
3621215506 2010-01-04 08:34:00-05:00 AAPL 212.51 212.5 212.51 212.45 2863
3621215507 2010-01-04 08:35:00-05:00 AAPL 212.5 212.5 212.5 212.5 1100
3621215508 2010-01-04 08:36:00-05:00 AAPL 212.51 212.5 212.52 212.5 2500
3621215509 2010-01-04 08:37:00-05:00 AAPL 212.55 212.63 212.63 212.55 2250
3621215510 2010-01-04 08:38:00-05:00 AAPL 212.62 212.65 212.69 212.62 3456
3621215511 2010-01-04 08:39:00-05:00 AAPL 212.65 212.65 212.66 212.65 600
3621215512 2010-01-04 08:40:00-05:00 AAPL 212.64 212.69 212.69 212.64 1100
3621215513 2010-01-04 08:41:00-05:00 AAPL 212.7 212.7 212.75 212.7 6155
3621215514 2010-01-04 08:42:00-05:00 AAPL 212.73 212.75 212.75 212.73 600
3621215515 2010-01-04 08:43:00-05:00 AAPL 212.75 212.81 212.81 212.75 1690
3621215516 2010-01-04 08:44:00-05:00 AAPL 212.81 212.89 212.89 212.8 6464
3621215517 2010-01-04 08:45:00-05:00 AAPL 212.89 212.78 212.96 212.78 2860
3621215518 2010-01-04 08:46:00-05:00 AAPL 212.84 212.84 212.84 212.84 100
3621215519 2010-01-04 08:47:00-05:00 AAPL 212.89 212.76 212.89 212.76 1650
3621215520 2010-01-04 08:48:00-05:00 AAPL 212.83 212.8 212.84 212.79 3508
3621215521 2010-01-04 08:49:00-05:00 AAPL 212.81 212.81 212.83 212.81 1000
3621215522 2010-01-04 08:50:00-05:00 AAPL 212.82 212.8 212.82 212.8 3171
3621215523 2010-01-04 08:51:00-05:00 AAPL 212.82 212.9 212.9 212.82 6925
3621215524 2010-01-04 08:52:00-05:00 AAPL 212.95 212.98 212.98 212.86 3105
3621215525 2010-01-04 08:53:00-05:00 AAPL 212.94 212.89 212.94 212.89 800
3621215526 2010-01-04 08:54:00-05:00 AAPL 212.98 212.94 213.09 212.9 10342
3621215527 2010-01-04 08:55:00-05:00 AAPL 212.95 212.95 213.0 212.95 600
3621215528 2010-01-04 08:56:00-05:00 AAPL 212.92 212.92 212.92 212.91 735
3621215529 2010-01-04 08:57:00-05:00 AAPL 212.93 212.92 212.93 212.92 220
3621215530 2010-01-04 08:58:00-05:00 AAPL 212.99 212.98 212.99 212.98 200
3621215531 2010-01-04 08:59:00-05:00 AAPL 212.98 213.0 213.0 212.98 1050
3621215532 2010-01-04 09:00:00-05:00 AAPL 212.95 213.07 213.07 212.95 1210
3621215533 2010-01-04 09:01:00-05:00 AAPL 213.05 213.0 213.09 212.96 3980
3621215534 2010-01-04 09:02:00-05:00 AAPL 212.99 212.96 213.0 212.96 600
3621215535 2010-01-04 09:03:00-05:00 AAPL 213.0 212.99 213.0 212.9 1970
3621215536 2010-01-04 09:04:00-05:00 AAPL 212.9 212.89 212.9 212.89 1002
Download Daily & 1-Minute 2010 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.
Cart
Checkout