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

Frt

@kaggle.artemburenok_sp_500_stock_prices.frt

394.02 KB
12515 rows
7 columns

date Date	open Open	high High	low Low	close Close	adj_close Adj Close	volume Volume
Thu May 03 1973 00:00:00 GMT+0000 (Coordinated Universal Time)	3.416666984558105	3.541666984558105	3.375	3.375	0.5570723414421082	300
Fri May 04 1973 00:00:00 GMT+0000 (Coordinated Universal Time)	3.416666984558105	3.5833330154418945	3.416666984558105	3.416666984558105	0.5639494061470032	600
Mon May 07 1973 00:00:00 GMT+0000 (Coordinated Universal Time)	3.416666984558105	3.5833330154418945	3.416666984558105	3.416666984558105	0.5639494061470032	1500
Tue May 08 1973 00:00:00 GMT+0000 (Coordinated Universal Time)	3.4583330154418945	3.625	3.4583330154418945	3.4583330154418945	0.5708269476890564	300
Wed May 09 1973 00:00:00 GMT+0000 (Coordinated Universal Time)	3.4583330154418945	3.625	3.4583330154418945	3.4583330154418945	0.5708269476890564	9300
Thu May 10 1973 00:00:00 GMT+0000 (Coordinated Universal Time)	3.4583330154418945	3.625	3.4583330154418945	3.4583330154418945	0.5708269476890564	600
Fri May 11 1973 00:00:00 GMT+0000 (Coordinated Universal Time)	3.4583330154418945	3.5833330154418945	3.416666984558105	3.416666984558105	0.5639494061470032	300
Mon May 14 1973 00:00:00 GMT+0000 (Coordinated Universal Time)	3.416666984558105	3.5	3.3333330154418945	3.3333330154418945	0.5501946210861206	600
Tue May 15 1973 00:00:00 GMT+0000 (Coordinated Universal Time)	3.3333330154418945	3.5	3.3333330154418945	3.3333330154418945	0.5501946210861206	300
Wed May 16 1973 00:00:00 GMT+0000 (Coordinated Universal Time)	3.375	3.541666984558105	3.375	3.375	0.5570723414421082	300


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