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

Csx

@kaggle.artemburenok_sp_500_stock_prices.csx

412.4 KB
10618 rows
7 columns

date Date	open Open	high High	low Low	close Close	adj_close Adj Close	volume Volume
Mon Nov 03 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.3912039995193481	0.3912039995193481	0.3819440007209778	0.3912039995193481	0.1313884258270263	4460400
Wed Nov 05 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.394675999879837	0.4201390147209167	0.394675999879837	0.394675999879837	0.1325544714927673	8208000
Thu Nov 06 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.394675999879837	0.394675999879837	0.3819440007209778	0.3865740001201629	0.1298333555459976	2613600
Fri Nov 07 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.3854170143604278	0.3854170143604278	0.3807869851589203	0.3842589855194092	0.1290558576583862	1987200
Mon Nov 10 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.3842589855194092	0.387730985879898	0.3842589855194092	0.3854170143604278	0.129444733262062	3261600
Tue Nov 11 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.387730985879898	0.4039349853992462	0.387730985879898	0.3981480002403259	0.1337205618619918	6663600
Wed Nov 12 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.4004630148410797	0.4166670143604278	0.4004630148410797	0.4120369851589203	0.1383852809667587	8607600
Thu Nov 13 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.4143519997596741	0.4224539995193481	0.4143519997596741	0.4224539995193481	0.1418838798999786	6080400
Fri Nov 14 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.4224539995193481	0.4270829856395721	0.4166670143604278	0.4212960004806518	0.1414949893951416	6264000
Mon Nov 17 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.4178240001201629	0.4178240001201629	0.4155089855194092	0.4178240001201629	0.1403287947177887	7797600


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