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

Eqr

@kaggle.artemburenok_sp_500_stock_prices.eqr

289.24 KB
7389 rows
7 columns

date Date	open Open	high High	low Low	close Close	adj_close Adj Close	volume Volume
Thu Aug 12 1993 00:00:00 GMT+0000 (Coordinated Universal Time)	14.5	14.5	13.6875	14.3125	3.053431987762451	13086600
Fri Aug 13 1993 00:00:00 GMT+0000 (Coordinated Universal Time)	14.25	14.25	13.875	13.875	2.9600963592529297	1277800
Mon Aug 16 1993 00:00:00 GMT+0000 (Coordinated Universal Time)	13.875	14	13.8125	14	2.986764430999756	559000
Tue Aug 17 1993 00:00:00 GMT+0000 (Coordinated Universal Time)	14	14.125	13.9375	14.0625	3.0000975131988525	545600
Wed Aug 18 1993 00:00:00 GMT+0000 (Coordinated Universal Time)	14.0625	14.0625	14.0625	14.0625	3.0000975131988525	469200
Thu Aug 19 1993 00:00:00 GMT+0000 (Coordinated Universal Time)	14.0625	14.0625	13.8125	13.8125	2.946763277053833	409400
Fri Aug 20 1993 00:00:00 GMT+0000 (Coordinated Universal Time)	13.875	14.0625	13.875	13.9375	2.973430633544922	540800
Mon Aug 23 1993 00:00:00 GMT+0000 (Coordinated Universal Time)	13.9375	14.0625	13.875	14	2.986764430999756	335600
Tue Aug 24 1993 00:00:00 GMT+0000 (Coordinated Universal Time)	14	14.1875	14	14.1875	3.0267670154571533	234400
Wed Aug 25 1993 00:00:00 GMT+0000 (Coordinated Universal Time)	14.0625	14.0625	14	14	2.986764430999756	102600


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