| Id | Date | Symbol | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|---|
| 1332469649 | 2017-01-03 04:03:00-05:00 | AAPL | 116.02 | 116.02 | 116.02 | 116.02 | 300 |
| 1332469650 | 2017-01-03 04:06:00-05:00 | AAPL | 116.14 | 116.14 | 116.14 | 116.14 | 166 |
| 1332469651 | 2017-01-03 04:07:00-05:00 | AAPL | 116.14 | 116.15 | 116.24 | 116.12 | 1570 |
| 1332469652 | 2017-01-03 04:08:00-05:00 | AAPL | 116.15 | 116.13 | 116.15 | 116.13 | 1130 |
| 1332469653 | 2017-01-03 04:09:00-05:00 | AAPL | 116.15 | 116.15 | 116.15 | 116.15 | 100 |
| 1332469654 | 2017-01-03 04:11:00-05:00 | AAPL | 116.0 | 116.16 | 116.16 | 116.0 | 500 |
| 1332469655 | 2017-01-03 04:12:00-05:00 | AAPL | 116.16 | 116.15 | 116.16 | 116.15 | 500 |
| 1332469656 | 2017-01-03 04:16:00-05:00 | AAPL | 116.17 | 116.17 | 116.17 | 116.17 | 100 |
| 1332469657 | 2017-01-03 04:17:00-05:00 | AAPL | 116.17 | 116.17 | 116.17 | 116.17 | 600 |
| 1332469658 | 2017-01-03 04:18:00-05:00 | AAPL | 116.17 | 116.17 | 116.17 | 116.17 | 200 |
| 1332469659 | 2017-01-03 04:19:00-05:00 | AAPL | 116.15 | 116.02 | 116.15 | 116.0 | 2100 |
| 1332469660 | 2017-01-03 04:23:00-05:00 | AAPL | 116.05 | 116.05 | 116.05 | 116.05 | 140 |
| 1332469661 | 2017-01-03 04:24:00-05:00 | AAPL | 116.05 | 116.05 | 116.05 | 116.05 | 160 |
| 1332469662 | 2017-01-03 04:29:00-05:00 | AAPL | 116.05 | 116.05 | 116.05 | 116.05 | 312 |
| 1332469663 | 2017-01-03 04:30:00-05:00 | AAPL | 116.05 | 116.05 | 116.05 | 116.05 | 582 |
| 1332469664 | 2017-01-03 04:31:00-05:00 | AAPL | 116.05 | 116.04 | 116.05 | 116.04 | 854 |
| 1332469665 | 2017-01-03 04:35:00-05:00 | AAPL | 116.05 | 116.05 | 116.05 | 116.05 | 107 |
| 1332469666 | 2017-01-03 04:53:00-05:00 | AAPL | 116.05 | 116.05 | 116.05 | 116.05 | 256 |
| 1332469667 | 2017-01-03 05:01:00-05:00 | AAPL | 116.03 | 116.03 | 116.03 | 116.02 | 740 |
| 1332469668 | 2017-01-03 05:23:00-05:00 | AAPL | 116.06 | 116.01 | 116.06 | 116.01 | 500 |
| 1332469669 | 2017-01-03 05:41:00-05:00 | AAPL | 116.02 | 116.0 | 116.02 | 116.0 | 2411 |
| 1332469670 | 2017-01-03 05:46:00-05:00 | AAPL | 116.0 | 116.0 | 116.0 | 116.0 | 274 |
| 1332469671 | 2017-01-03 05:55:00-05:00 | AAPL | 116.02 | 116.02 | 116.02 | 116.02 | 100 |
| 1332469672 | 2017-01-03 06:01:00-05:00 | AAPL | 116.07 | 116.07 | 116.07 | 116.07 | 500 |
| 1332469673 | 2017-01-03 06:10:00-05:00 | AAPL | 116.12 | 116.12 | 116.12 | 116.12 | 602 |
| 1332469674 | 2017-01-03 06:11:00-05:00 | AAPL | 116.12 | 116.12 | 116.12 | 116.12 | 300 |
| 1332469675 | 2017-01-03 06:12:00-05:00 | AAPL | 116.12 | 116.12 | 116.12 | 116.12 | 598 |
| 1332469676 | 2017-01-03 06:27:00-05:00 | AAPL | 116.14 | 116.14 | 116.14 | 116.14 | 120 |
| 1332469677 | 2017-01-03 06:29:00-05:00 | AAPL | 116.14 | 116.18 | 116.18 | 116.14 | 1020 |
| 1332469678 | 2017-01-03 06:44:00-05:00 | AAPL | 116.28 | 116.28 | 116.28 | 116.28 | 130 |
| 1332469679 | 2017-01-03 07:02:00-05:00 | AAPL | 116.23 | 116.23 | 116.23 | 116.23 | 599 |
| 1332469680 | 2017-01-03 07:03:00-05:00 | AAPL | 116.29 | 116.33 | 116.33 | 116.29 | 540 |
| 1332469681 | 2017-01-03 07:04:00-05:00 | AAPL | 116.37 | 116.37 | 116.37 | 116.37 | 500 |
| 1332469682 | 2017-01-03 07:06:00-05:00 | AAPL | 116.38 | 116.38 | 116.38 | 116.38 | 900 |
| 1332469683 | 2017-01-03 07:09:00-05:00 | AAPL | 116.3 | 116.3 | 116.3 | 116.3 | 200 |
| 1332469684 | 2017-01-03 07:14:00-05:00 | AAPL | 116.35 | 116.35 | 116.35 | 116.35 | 450 |
| 1332469685 | 2017-01-03 07:18:00-05:00 | AAPL | 116.31 | 116.31 | 116.31 | 116.31 | 300 |
| 1332469686 | 2017-01-03 07:20:00-05:00 | AAPL | 116.36 | 116.36 | 116.36 | 116.36 | 500 |
| 1332469687 | 2017-01-03 07:21:00-05:00 | AAPL | 116.31 | 116.3 | 116.31 | 116.3 | 676 |
| 1332469688 | 2017-01-03 07:31:00-05:00 | AAPL | 116.16 | 116.13 | 116.16 | 116.12 | 1409 |
| 1332469689 | 2017-01-03 07:32:00-05:00 | AAPL | 116.13 | 116.13 | 116.13 | 116.13 | 400 |
| 1332469690 | 2017-01-03 07:33:00-05:00 | AAPL | 116.13 | 116.13 | 116.13 | 116.13 | 191 |
| 1332469691 | 2017-01-03 07:38:00-05:00 | AAPL | 116.19 | 116.19 | 116.19 | 116.19 | 200 |
| 1332469692 | 2017-01-03 07:46:00-05:00 | AAPL | 116.18 | 116.19 | 116.19 | 116.18 | 615 |
| 1332469693 | 2017-01-03 07:50:00-05:00 | AAPL | 116.15 | 116.15 | 116.15 | 116.15 | 200 |
| 1332469694 | 2017-01-03 07:51:00-05:00 | AAPL | 116.17 | 116.17 | 116.17 | 116.17 | 835 |
| 1332469695 | 2017-01-03 07:54:00-05:00 | AAPL | 116.14 | 116.07 | 116.14 | 116.07 | 1629 |
| 1332469696 | 2017-01-03 07:55:00-05:00 | AAPL | 116.06 | 116.06 | 116.07 | 116.06 | 2900 |
| 1332469697 | 2017-01-03 07:56:00-05:00 | AAPL | 116.03 | 116.02 | 116.03 | 116.02 | 2150 |
| 1332469698 | 2017-01-03 08:00:00-05:00 | AAPL | 116.08 | 116.16 | 116.4 | 116.06 | 9415 |
| 1332469699 | 2017-01-03 08:01:00-05:00 | AAPL | 116.17 | 116.17 | 116.17 | 116.17 | 350 |
| 1332469700 | 2017-01-03 08:02:00-05:00 | AAPL | 116.18 | 116.2 | 116.2 | 116.18 | 2400 |
| 1332469701 | 2017-01-03 08:10:00-05:00 | AAPL | 116.12 | 116.12 | 116.12 | 116.12 | 151 |
| 1332469702 | 2017-01-03 08:11:00-05:00 | AAPL | 116.11 | 116.11 | 116.11 | 116.11 | 200 |
| 1332469703 | 2017-01-03 08:12:00-05:00 | AAPL | 116.12 | 116.15 | 116.15 | 116.12 | 1749 |
| 1332469704 | 2017-01-03 08:14:00-05:00 | AAPL | 116.15 | 116.14 | 116.15 | 116.14 | 500 |
| 1332469705 | 2017-01-03 08:15:00-05:00 | AAPL | 116.14 | 116.11 | 116.15 | 116.11 | 6800 |
| 1332469706 | 2017-01-03 08:16:00-05:00 | AAPL | 116.11 | 116.07 | 116.11 | 116.07 | 1389 |
| 1332469707 | 2017-01-03 08:17:00-05:00 | AAPL | 116.07 | 116.14 | 116.14 | 116.05 | 2826 |
| 1332469708 | 2017-01-03 08:20:00-05:00 | AAPL | 116.07 | 116.07 | 116.07 | 116.07 | 420 |
| 1332469709 | 2017-01-03 08:21:00-05:00 | AAPL | 116.07 | 116.1 | 116.1 | 116.07 | 900 |
| 1332469710 | 2017-01-03 08:22:00-05:00 | AAPL | 116.13 | 116.13 | 116.13 | 116.13 | 550 |
| 1332469711 | 2017-01-03 08:23:00-05:00 | AAPL | 116.11 | 116.15 | 116.15 | 116.1 | 1700 |
| 1332469712 | 2017-01-03 08:24:00-05:00 | AAPL | 116.1 | 116.0 | 116.12 | 116.0 | 6450 |
| 1332469713 | 2017-01-03 08:25:00-05:00 | AAPL | 116.05 | 116.05 | 116.1 | 116.05 | 2672 |
| 1332469714 | 2017-01-03 08:26:00-05:00 | AAPL | 116.1 | 116.15 | 116.15 | 116.1 | 2400 |
| 1332469715 | 2017-01-03 08:28:00-05:00 | AAPL | 116.15 | 116.16 | 116.16 | 116.15 | 1304 |
| 1332469716 | 2017-01-03 08:29:00-05:00 | AAPL | 116.1 | 116.1 | 116.1 | 116.1 | 200 |
| 1332469717 | 2017-01-03 08:30:00-05:00 | AAPL | 116.1 | 116.15 | 116.16 | 116.1 | 1794 |
| 1332469718 | 2017-01-03 08:31:00-05:00 | AAPL | 116.1 | 116.1 | 116.1 | 116.1 | 710 |
| 1332469719 | 2017-01-03 08:32:00-05:00 | AAPL | 116.12 | 116.2 | 116.2 | 116.11 | 2500 |
| 1332469720 | 2017-01-03 08:33:00-05:00 | AAPL | 116.17 | 116.17 | 116.2 | 116.17 | 3250 |
| 1332469721 | 2017-01-03 08:34:00-05:00 | AAPL | 116.17 | 116.17 | 116.17 | 116.17 | 600 |
| 1332469722 | 2017-01-03 08:35:00-05:00 | AAPL | 116.17 | 116.17 | 116.2 | 116.17 | 1300 |
| 1332469723 | 2017-01-03 08:38:00-05:00 | AAPL | 116.21 | 116.21 | 116.21 | 116.21 | 200 |
| 1332469724 | 2017-01-03 08:39:00-05:00 | AAPL | 116.2 | 116.22 | 116.23 | 116.2 | 2258 |
| 1332469725 | 2017-01-03 08:40:00-05:00 | AAPL | 116.23 | 116.22 | 116.23 | 116.22 | 1600 |
| 1332469726 | 2017-01-03 08:41:00-05:00 | AAPL | 116.23 | 116.24 | 116.24 | 116.23 | 1100 |
| 1332469727 | 2017-01-03 08:42:00-05:00 | AAPL | 116.22 | 116.22 | 116.22 | 116.22 | 200 |
| 1332469728 | 2017-01-03 08:43:00-05:00 | AAPL | 116.2 | 116.2 | 116.2 | 116.2 | 9002 |
| 1332469729 | 2017-01-03 08:48:00-05:00 | AAPL | 116.21 | 116.21 | 116.21 | 116.21 | 118 |
| 1332469730 | 2017-01-03 08:49:00-05:00 | AAPL | 116.22 | 116.22 | 116.22 | 116.22 | 150 |
| 1332469731 | 2017-01-03 08:50:00-05:00 | AAPL | 116.22 | 116.2 | 116.25 | 116.07 | 13900 |
| 1332469732 | 2017-01-03 08:51:00-05:00 | AAPL | 116.2 | 116.1 | 116.2 | 116.1 | 2043 |
| 1332469733 | 2017-01-03 08:52:00-05:00 | AAPL | 116.18 | 116.19 | 116.19 | 116.17 | 1759 |
| 1332469734 | 2017-01-03 08:55:00-05:00 | AAPL | 116.15 | 116.15 | 116.15 | 116.15 | 441 |
| 1332469735 | 2017-01-03 08:56:00-05:00 | AAPL | 116.11 | 116.11 | 116.11 | 116.11 | 500 |
| 1332469736 | 2017-01-03 08:57:00-05:00 | AAPL | 116.14 | 116.12 | 116.14 | 116.12 | 1000 |
| 1332469737 | 2017-01-03 08:59:00-05:00 | AAPL | 116.17 | 116.2 | 116.2 | 116.17 | 4000 |
| 1332469738 | 2017-01-03 09:01:00-05:00 | AAPL | 116.2 | 116.2 | 116.2 | 116.2 | 775 |
| 1332469739 | 2017-01-03 09:02:00-05:00 | AAPL | 116.2 | 116.2 | 116.2 | 116.2 | 100 |
| 1332469740 | 2017-01-03 09:03:00-05:00 | AAPL | 116.22 | 116.22 | 116.22 | 115.82 | 2217 |
| 1332469741 | 2017-01-03 09:04:00-05:00 | AAPL | 116.2 | 116.2 | 116.2 | 116.2 | 385 |
| 1332469742 | 2017-01-03 09:05:00-05:00 | AAPL | 116.2 | 116.2 | 116.2 | 116.2 | 2400 |
| 1332469743 | 2017-01-03 09:07:00-05:00 | AAPL | 116.17 | 116.17 | 116.17 | 116.17 | 500 |
| 1332469744 | 2017-01-03 09:08:00-05:00 | AAPL | 116.19 | 116.19 | 116.19 | 116.19 | 2000 |
| 1332469745 | 2017-01-03 09:09:00-05:00 | AAPL | 116.19 | 116.25 | 116.25 | 116.19 | 558 |
| 1332469746 | 2017-01-03 09:10:00-05:00 | AAPL | 116.2 | 116.25 | 116.25 | 116.2 | 1110 |
| 1332469747 | 2017-01-03 09:11:00-05:00 | AAPL | 116.25 | 116.25 | 116.25 | 116.25 | 1400 |
2017 US Stocks
Specifications
- OHLC Timeframes: Daily, 1-Minute
- Data Type: Stocks
- Symbols: 7802
- Total Data: 19.18 GB
- Rows: 280,178,034
Description
The Dow Jones Industrial Average DJIA, +1.27% shed 105 points, or 0.4%, to 24,732. The S&P 500 SPX, +1.73% fell 13 points, or 0.5%, to 2,674. The Nasdaq Composite Index COMP, +2.09% dropped 47 points, or 0.7%, to 6,903. This week, the S&P was down 0.3%, the Dow was down 0.1%, and the Nasdaq was down 0.8%. For the fourth-quarter, the S&P rose 6.1%, the Dow climbed 10.4%, and the Nasdaq rose 6.3%. In 2017, the S&P climbed 19.4%, the Dow advanced 25.1% and the Nasdaq jumped 28.3%. All three indexes ended in positive territory in December, with the S&P and Dow clinching their 9th straight monthly gain. That marks the longest streak for the Dow since 1959. While, the Nasdaq notched its sixth straight annual gain, its longest streak since the one between 1975 and 1980.
Test-Drive Our Data Before Purchase
2017 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.