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

Fis

@kaggle.artemburenok_sp_500_stock_prices.fis

242.13 KB
5406 rows
7 columns

date Date	open Open	high High	low Low	close Close	adj_close Adj Close	volume Volume
Wed Jun 20 2001 00:00:00 GMT+0000 (Coordinated Universal Time)	24	24.5	23.899999618530277	23.899999618530277	9.68568992614746	11000
Thu Jun 21 2001 00:00:00 GMT+0000 (Coordinated Universal Time)	24.5	25.5	24.5	25.5	10.334108352661133	39300
Fri Jun 22 2001 00:00:00 GMT+0000 (Coordinated Universal Time)	25.5	25.649999618530277	25.5	25.600000381469727	10.374632835388184	33800
Mon Jun 25 2001 00:00:00 GMT+0000 (Coordinated Universal Time)	25.899999618530277	26.5	25.899999618530277	26.5	10.739367485046388	9100
Tue Jun 26 2001 00:00:00 GMT+0000 (Coordinated Universal Time)	26.5	26.5	26.149999618530277	26.450000762939453	10.719100952148438	109800
Wed Jun 27 2001 00:00:00 GMT+0000 (Coordinated Universal Time)	26.450000762939453	26.600000381469727	26.440000534057617	26.600000381469727	10.77989101409912	185300
Thu Jun 28 2001 00:00:00 GMT+0000 (Coordinated Universal Time)	26.799999237060547	27.5	26.799999237060547	27.5	11.144625663757324	66000
Fri Jun 29 2001 00:00:00 GMT+0000 (Coordinated Universal Time)	27.549999237060547	28.100000381469727	27.549999237060547	28	11.34725284576416	71300
Mon Jul 02 2001 00:00:00 GMT+0000 (Coordinated Universal Time)	28	28.399999618530277	28	28	11.34725284576416	69700
Tue Jul 03 2001 00:00:00 GMT+0000 (Coordinated Universal Time)	28.01000022888184	28.15999984741211	28.01000022888184	28.049999237060547	11.367515563964844	56200


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