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

Cboe

@kaggle.artemburenok_sp_500_stock_prices.cboe

148.16 KB
3148 rows
7 columns

date Date	open Open	high High	low Low	close Close	adj_close Adj Close	volume Volume
Tue Jun 15 2010 00:00:00 GMT+0000 (Coordinated Universal Time)	32.79999923706055	33.75	32.29999923706055	32.4900016784668	28.503894805908203	17022500
Wed Jun 16 2010 00:00:00 GMT+0000 (Coordinated Universal Time)	32.369998931884766	32.790000915527344	31.96999931335449	32.06999969482422	28.13542366027832	2158800
Thu Jun 17 2010 00:00:00 GMT+0000 (Coordinated Universal Time)	32.349998474121094	32.47999954223633	31.25	31.5	27.635353088378903	1467700
Fri Jun 18 2010 00:00:00 GMT+0000 (Coordinated Universal Time)	31.450000762939453	31.649999618530277	30.76000022888184	31.01000022888184	27.205469131469727	1132200
Mon Jun 21 2010 00:00:00 GMT+0000 (Coordinated Universal Time)	31.65999984741211	33	31.01000022888184	32.040000915527344	28.109094619750977	1066900
Tue Jun 22 2010 00:00:00 GMT+0000 (Coordinated Universal Time)	32.380001068115234	33.150001525878906	31.809999465942383	32.689998626708984	28.679357528686523	1008800
Wed Jun 23 2010 00:00:00 GMT+0000 (Coordinated Universal Time)	33	33.5	32	33.47999954223633	29.372434616088867	1029400
Thu Jun 24 2010 00:00:00 GMT+0000 (Coordinated Universal Time)	33.4900016784668	34.18000030517578	32.7599983215332	33.290000915527344	29.20574378967285	1600800
Fri Jun 25 2010 00:00:00 GMT+0000 (Coordinated Universal Time)	33.29999923706055	33.349998474121094	32.06999969482422	32.06999969482422	28.13542366027832	640100
Mon Jun 28 2010 00:00:00 GMT+0000 (Coordinated Universal Time)	32.470001220703125	33.04999923706055	31.76000022888184	32.779998779296875	28.7583065032959	718200


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