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

Elv

@kaggle.artemburenok_sp_500_stock_prices.elv

257.16 KB
5318 rows
7 columns

date Date	open Open	high High	low Low	close Close	adj_close Adj Close	volume Volume
Tue Oct 30 2001 00:00:00 GMT+0000 (Coordinated Universal Time)	20.25	20.450000762939453	20.174999237060547	20.450000762939453	17.09798240661621	45441800
Wed Oct 31 2001 00:00:00 GMT+0000 (Coordinated Universal Time)	20.549999237060547	21.25	20.5049991607666	20.940000534057617	17.50766372680664	11104400
Thu Nov 01 2001 00:00:00 GMT+0000 (Coordinated Universal Time)	21.125	21.299999237060547	20.899999618530277	21.084999084472656	17.628904342651367	3901800
Fri Nov 02 2001 00:00:00 GMT+0000 (Coordinated Universal Time)	21.024999618530277	21.549999237060547	21.01000022888184	21.450000762939453	17.9340763092041	4075000
Mon Nov 05 2001 00:00:00 GMT+0000 (Coordinated Universal Time)	21.75	21.75	21.375	21.44499969482422	17.929895401000977	2763800
Tue Nov 06 2001 00:00:00 GMT+0000 (Coordinated Universal Time)	21.475000381469727	22.149999618530277	21.075000762939453	22.024999618530277	18.41482353210449	3248200
Wed Nov 07 2001 00:00:00 GMT+0000 (Coordinated Universal Time)	21.875	21.875	21.2450008392334	21.625	18.080394744873047	2675200
Thu Nov 08 2001 00:00:00 GMT+0000 (Coordinated Universal Time)	21.5	21.549999237060547	21	21.350000381469727	17.8504638671875	3404000
Fri Nov 09 2001 00:00:00 GMT+0000 (Coordinated Universal Time)	21.25	21.25	20.5	21	17.557842254638672	3291600
Mon Nov 12 2001 00:00:00 GMT+0000 (Coordinated Universal Time)	21	21.424999237060547	20.850000381469727	21.424999237060547	17.91317367553711	973600


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