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

Expd

@kaggle.artemburenok_sp_500_stock_prices.expd

348.88 KB
9633 rows
7 columns

date Date	open Open	high High	low Low	close Close	adj_close Adj Close	volume Volume
Wed Sep 26 1984 00:00:00 GMT+0000 (Coordinated Universal Time)		0.1822919994592666	0.171875	0.171875	0.1331399977207183	600000
Thu Sep 27 1984 00:00:00 GMT+0000 (Coordinated Universal Time)		0.1796880066394806	0.174478992819786	0.174478992819786	0.1351571530103683	240000
Fri Sep 28 1984 00:00:00 GMT+0000 (Coordinated Universal Time)		0.1770830005407333	0.1692710071802139	0.1692710071802139	0.1311229318380355	201600
Mon Oct 01 1984 00:00:00 GMT+0000 (Coordinated Universal Time)		0.174478992819786	0.1666669994592666	0.1666669994592666	0.1291057914495468	240000
Tue Oct 02 1984 00:00:00 GMT+0000 (Coordinated Universal Time)		0.1692710071802139	0.1640630066394806	0.1640630066394806	0.1270885616540908	24000
Wed Oct 03 1984 00:00:00 GMT+0000 (Coordinated Universal Time)	0.1640630066394806	0.1640630066394806	0.1640630066394806	0.1640630066394806	0.1270885616540908
Thu Oct 04 1984 00:00:00 GMT+0000 (Coordinated Universal Time)		0.1666669994592666	0.158853992819786	0.158853992819786	0.123053528368473	321600
Fri Oct 05 1984 00:00:00 GMT+0000 (Coordinated Universal Time)	0.158853992819786	0.158853992819786	0.158853992819786	0.158853992819786	0.123053528368473
Mon Oct 08 1984 00:00:00 GMT+0000 (Coordinated Universal Time)		0.1640630066394806	0.15625	0.15625	0.1210363879799842	48000
Tue Oct 09 1984 00:00:00 GMT+0000 (Coordinated Universal Time)		0.1640630066394806	0.15625	0.15625	0.1210363879799842	192000


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