S&P 500 Stock Prices

All companies which included in S&P 500 index

@kaggle.artemburenok_sp_500_stock_prices

Table List

500 tables(151.9 MB)

results for

Ftv

Qcom

Incy

Ceg

Br

@kaggle.artemburenok_sp_500_stock_prices.br

177.51 KB
3962 rows
7 columns

date Date	open Open	high High	low Low	close Close	adj_close Adj Close	volume Volume
Thu Mar 22 2007 00:00:00 GMT+0000 (Coordinated Universal Time)	18	20.25	18	20.100000381469727	14.619437217712402	2908400
Fri Mar 23 2007 00:00:00 GMT+0000 (Coordinated Universal Time)	20.100000381469727	22.899999618530277	20.049999237060547	20.32999992370605	14.78673267364502	3550900
Mon Mar 26 2007 00:00:00 GMT+0000 (Coordinated Universal Time)	20.32999992370605	20.75	20.149999618530277	20.670000076293945	15.034022331237791	859900
Tue Mar 27 2007 00:00:00 GMT+0000 (Coordinated Universal Time)	20.75	20.82999992370605	20.299999237060547	20.350000381469727	14.801273345947266	470400
Wed Mar 28 2007 00:00:00 GMT+0000 (Coordinated Universal Time)	20.299999237060547	20.299999237060547	19.700000762939453	19.899999618530277	14.47397518157959	324100
Thu Mar 29 2007 00:00:00 GMT+0000 (Coordinated Universal Time)	19.899999618530277	20.1299991607666	19.5	19.700000762939453	14.328503608703612	1799300
Fri Mar 30 2007 00:00:00 GMT+0000 (Coordinated Universal Time)	19.799999237060547	19.950000762939453	19.63999938964844	19.700000762939453	14.328503608703612	12230800
Mon Apr 02 2007 00:00:00 GMT+0000 (Coordinated Universal Time)	19.700000762939453	19.700000762939453	18.81999969482422	19.51000022888184	14.190315246582031	9470300
Tue Apr 03 2007 00:00:00 GMT+0000 (Coordinated Universal Time)	19.479999542236328	19.5	18.489999771118164	19.06999969482422	13.870285987854004	7892900
Wed Apr 04 2007 00:00:00 GMT+0000 (Coordinated Universal Time)	19.020000457763672	19.15999984741211	18.799999237060547	18.90999984741211	13.753907203674316	4738000


CREATE TABLE br (
  "date" TIMESTAMP,
  "open" DOUBLE,
  "high" DOUBLE,
  "low" DOUBLE,
  "close" DOUBLE,
  "adj_close" DOUBLE,
  "volume" DOUBLE
);