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

Fds

@kaggle.artemburenok_sp_500_stock_prices.fds

298.96 KB
6661 rows
7 columns

date Date	open Open	high High	low Low	close Close	adj_close Adj Close	volume Volume
Fri Jun 28 1996 00:00:00 GMT+0000 (Coordinated Universal Time)	4.111111164093018	4.555555820465088	4.083333015441895	4.444444179534912	3.551337242126465	7850250
Mon Jul 01 1996 00:00:00 GMT+0000 (Coordinated Universal Time)	4.388888835906982	4.5	4.388888835906982	4.472221851348877	3.573533773422241	663750
Tue Jul 02 1996 00:00:00 GMT+0000 (Coordinated Universal Time)	4.4166669845581055	4.611111164093018	4.4166669845581055	4.555555820465088	3.6401207447052	1340100
Wed Jul 03 1996 00:00:00 GMT+0000 (Coordinated Universal Time)	4.583333015441895	4.583333015441895	4.4166669845581055	4.5	3.5957274436950684	660600
Fri Jul 05 1996 00:00:00 GMT+0000 (Coordinated Universal Time)	4.4166669845581055	4.4166669845581055	4.305555820465088	4.4166669845581055	3.529139757156372	502650
Mon Jul 08 1996 00:00:00 GMT+0000 (Coordinated Universal Time)	4.444444179534912	4.444444179534912	4.111111164093018	4.138888835906982	3.3071813583374023	584550
Tue Jul 09 1996 00:00:00 GMT+0000 (Coordinated Universal Time)	4.1666669845581055	4.222221851348877	4.111111164093018	4.111111164093018	3.284986019134521	238500
Wed Jul 10 1996 00:00:00 GMT+0000 (Coordinated Universal Time)	4.111111164093018	4.138888835906982	3.944443941116333	3.944443941116333	3.151810646057129	520200
Thu Jul 11 1996 00:00:00 GMT+0000 (Coordinated Universal Time)	3.8888890743255615	3.8888890743255615	3.694443941116333	3.8333330154418954	3.063026666641236	192600
Fri Jul 12 1996 00:00:00 GMT+0000 (Coordinated Universal Time)	3.8333330154418954	3.8888890743255615	3.8333330154418954	3.8611109256744394	3.0852224826812744	49500


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