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

Ew

@kaggle.artemburenok_sp_500_stock_prices.ew

266.52 KB
5717 rows
7 columns

date Date	open Open	high High	low Low	close Close	adj_close Adj Close	volume Volume
Mon Mar 27 2000 00:00:00 GMT+0000 (Coordinated Universal Time)	1.2708330154418943	1.3854169845581057	1.2708330154418943	1.375	1.375	11026800
Tue Mar 28 2000 00:00:00 GMT+0000 (Coordinated Universal Time)	1.375	1.375	1.3333330154418943	1.3385419845581057	1.3385419845581057	3232800
Wed Mar 29 2000 00:00:00 GMT+0000 (Coordinated Universal Time)	1.3333330154418943	1.34375	1.3177080154418943	1.3333330154418943	1.3333330154418943	1311600
Thu Mar 30 2000 00:00:00 GMT+0000 (Coordinated Universal Time)	1.3333330154418943	1.3333330154418943	1.28125	1.28125	1.28125	5650800
Fri Mar 31 2000 00:00:00 GMT+0000 (Coordinated Universal Time)	1.2447919845581057	1.2447919845581057	1.1302080154418943	1.1302080154418943	1.1302080154418943	23794800
Mon Apr 03 2000 00:00:00 GMT+0000 (Coordinated Universal Time)	1.1666669845581057	1.234375	1.1458330154418943	1.1458330154418943	1.1458330154418943	34460400
Tue Apr 04 2000 00:00:00 GMT+0000 (Coordinated Universal Time)	1.1770830154418943	1.1927080154418943	1.03125	1.1666669845581057	1.1666669845581057	39410400
Wed Apr 05 2000 00:00:00 GMT+0000 (Coordinated Universal Time)	1.15625	1.1875	1.1510419845581057	1.1614580154418943	1.1614580154418943	19048800
Thu Apr 06 2000 00:00:00 GMT+0000 (Coordinated Universal Time)	1.1666669845581057	1.1979169845581057	1.15625	1.1927080154418943	1.1927080154418943	21543600
Fri Apr 07 2000 00:00:00 GMT+0000 (Coordinated Universal Time)	1.1979169845581057	1.2708330154418943	1.1979169845581057	1.203125	1.203125	41714400


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