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

Cme

@kaggle.artemburenok_sp_500_stock_prices.cme

251.25 KB
5040 rows
7 columns

date Date	open Open	high High	low Low	close Close	adj_close Adj Close	volume Volume
Fri Dec 06 2002 00:00:00 GMT+0000 (Coordinated Universal Time)	7.800000190734863	8.640000343322754	7.78000020980835	8.579999923706055	4.8305535316467285	27551000
Mon Dec 09 2002 00:00:00 GMT+0000 (Coordinated Universal Time)	8.539999961853027	8.5600004196167	8.227999687194824	8.404000282287598	4.731465816497803	3149500
Tue Dec 10 2002 00:00:00 GMT+0000 (Coordinated Universal Time)	8.40999984741211	8.65999984741211	8.329999923706055	8.550000190734863	4.813663005828857	1723000
Wed Dec 11 2002 00:00:00 GMT+0000 (Coordinated Universal Time)	8.539999961853027	9.100000381469728	8.460000038146973	9.01200008392334	5.073770999908447	2549000
Thu Dec 12 2002 00:00:00 GMT+0000 (Coordinated Universal Time)	9.01200008392334	9.01200008392334	8.720000267028809	8.781999588012695	4.944279193878174	1355500
Fri Dec 13 2002 00:00:00 GMT+0000 (Coordinated Universal Time)	8.781999588012695	8.793999671936035	8.649999618530273	8.729999542236328	4.915004730224609	987500
Mon Dec 16 2002 00:00:00 GMT+0000 (Coordinated Universal Time)	8.699999809265137	8.75	8.59000015258789	8.619999885559082	4.853074073791504	798000
Tue Dec 17 2002 00:00:00 GMT+0000 (Coordinated Universal Time)	8.600000381469727	8.800000190734863	8.5600004196167	8.654000282287598	4.872218132019043	1646000
Wed Dec 18 2002 00:00:00 GMT+0000 (Coordinated Universal Time)	8.640000343322754	8.640000343322754	8.510000228881836	8.534000396728516	4.804657936096191	742000
Thu Dec 19 2002 00:00:00 GMT+0000 (Coordinated Universal Time)	8.510000228881836	8.539999961853027	8.434000015258789	8.460000038146973	4.762996196746826	684000


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