2017 US Stocks

Specifications

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.

$105.00 Digital Delivery

Test-Drive Our Data Before Purchase

2017 US Stocks Sample File

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