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

Ctra

@kaggle.artemburenok_sp_500_stock_prices.ctra

308.9 KB
8276 rows
7 columns

date Date	open Open	high High	low Low	close Close	adj_close Adj Close	volume Volume
Thu Feb 08 1990 00:00:00 GMT+0000 (Coordinated Universal Time)	1.4479169845581057	1.4479169845581057	1.4166669845581057	1.4375	1.0018727779388428	9012000
Fri Feb 09 1990 00:00:00 GMT+0000 (Coordinated Universal Time)	1.4583330154418943	1.4583330154418943	1.4270830154418943	1.4270830154418943	0.9946120977401732	3483600
Mon Feb 12 1990 00:00:00 GMT+0000 (Coordinated Universal Time)	1.4270830154418943	1.4375	1.3958330154418943	1.4166669845581057	0.9873536825180054	1982400
Tue Feb 13 1990 00:00:00 GMT+0000 (Coordinated Universal Time)	1.4166669845581057	1.4166669845581057	1.40625	1.40625	0.9800931215286256	2212800
Wed Feb 14 1990 00:00:00 GMT+0000 (Coordinated Universal Time)	1.4166669845581057	1.4166669845581057	1.3958330154418943	1.3958330154418943	0.9728328585624696	657600
Thu Feb 15 1990 00:00:00 GMT+0000 (Coordinated Universal Time)	1.40625	1.40625	1.34375	1.3645830154418943	0.9510531425476074	1494000
Fri Feb 16 1990 00:00:00 GMT+0000 (Coordinated Universal Time)	1.375	1.375	1.3541669845581057	1.3645830154418943	0.9510531425476074	638400
Tue Feb 20 1990 00:00:00 GMT+0000 (Coordinated Universal Time)	1.3645830154418943	1.3645830154418943	1.3333330154418943	1.3333330154418943	0.9292730689048768	1190400
Wed Feb 21 1990 00:00:00 GMT+0000 (Coordinated Universal Time)	1.34375	1.34375	1.3333330154418943	1.3333330154418943	0.9292730689048768	272400
Thu Feb 22 1990 00:00:00 GMT+0000 (Coordinated Universal Time)	1.3333330154418943	1.3541669845581057	1.3333330154418943	1.3541669845581057	0.9437935948371888	38400


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