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

Exr

@kaggle.artemburenok_sp_500_stock_prices.exr

207.11 KB
4616 rows
7 columns

date Date	open Open	high High	low Low	close Close	adj_close Adj Close	volume Volume
Mon Aug 16 2004 00:00:00 GMT+0000 (Coordinated Universal Time)	12.5	12.529999732971191	12.5	12.5	5.872615814208984	188800
Tue Aug 17 2004 00:00:00 GMT+0000 (Coordinated Universal Time)	12.5	12.539999961853027	12.5	12.510000228881836	5.877313137054443	153600
Wed Aug 18 2004 00:00:00 GMT+0000 (Coordinated Universal Time)	12.5	12.649999618530272	12.5	12.510000228881836	5.877313137054443	149800
Thu Aug 19 2004 00:00:00 GMT+0000 (Coordinated Universal Time)	12.5	12.550000190734863	12.5	12.529999732971191	5.886706352233887	126900
Fri Aug 20 2004 00:00:00 GMT+0000 (Coordinated Universal Time)	12.529999732971191	12.59000015258789	12.5	12.550000190734863	5.896103858947754	144900
Mon Aug 23 2004 00:00:00 GMT+0000 (Coordinated Universal Time)	12.550000190734863	12.59000015258789	12.5	12.550000190734863	5.896103858947754	64400
Tue Aug 24 2004 00:00:00 GMT+0000 (Coordinated Universal Time)	12.550000190734863	12.989999771118164	12.550000190734863	12.979999542236328	6.098124504089356	382900
Wed Aug 25 2004 00:00:00 GMT+0000 (Coordinated Universal Time)	12.75	13.09000015258789	12.75	13	6.1075215339660645	500200
Thu Aug 26 2004 00:00:00 GMT+0000 (Coordinated Universal Time)	13.050000190734863	13.449999809265137	12.949999809265137	13.380000114440918	6.286046028137207	435200
Fri Aug 27 2004 00:00:00 GMT+0000 (Coordinated Universal Time)	13.399999618530272	13.630000114440918	13.210000038146973	13.449999809265137	6.318933486938477	694300


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