Baselight
Sign In

S&P 500 Stock Prices

All companies which included in S&P 500 index

@kaggle.artemburenok_sp_500_stock_prices

Fbhs
@kaggle.artemburenok_sp_500_stock_prices.fbhs

  • 134.1 KB
  • 2830 rows
  • 7 columns
date

Date

open

Open

high

High

low

Low

close

Close

adj_close

Adj Close

volume

Volume

Fri Sep 16 2011 00:00:00 GMT+0000 (Coordinated Universal Time)11.89999961853027212.930000305175781112.69999980926513711.219561576843262969900
Mon Sep 19 2011 00:00:00 GMT+0000 (Coordinated Universal Time)12.2513.7799997329711911213.77999973297119112.173666000366213665400
Tue Sep 20 2011 00:00:00 GMT+0000 (Coordinated Universal Time)13.97999954223632814.02000045776367213.32999992370605613.69999980926513712.102989196777344794800
Wed Sep 21 2011 00:00:00 GMT+0000 (Coordinated Universal Time)13.8000001907348631413.1800003051757813.39999961853027211.837964057922363619000
Thu Sep 22 2011 00:00:00 GMT+0000 (Coordinated Universal Time)13.0900001525878913.2512.39999961853027213.19999980926513711.6612749099731451230500
Fri Sep 23 2011 00:00:00 GMT+0000 (Coordinated Universal Time)13.39999961853027213.39999961853027212.02000045776367212.2510.822016716003418406200
Mon Sep 26 2011 00:00:00 GMT+0000 (Coordinated Universal Time)12.39000034332275412.67000007629394411.39000034332275412.67000007629394411.193058967590332181900
Tue Sep 27 2011 00:00:00 GMT+0000 (Coordinated Universal Time)12.7514.3400001525878912.7513.36999988555908211.8114566802978521788000
Wed Sep 28 2011 00:00:00 GMT+0000 (Coordinated Universal Time)13.28999996185302713.69999980926513712.7512.85000038146972811.352075576782228251700
Thu Sep 29 2011 00:00:00 GMT+0000 (Coordinated Universal Time)1313.2512.67000007629394413.17000007629394411.634771347045898222300

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