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

Has

@kaggle.artemburenok_sp_500_stock_prices.has

392.61 KB
10779 rows
7 columns

date Date	high High	low Low	close Close	adj_close Adj Close	volume Volume
Mon Mar 17 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.1053500026464462	0.1053500026464462	0.1053500026464462	0.0547325052320957	11391
Tue Mar 18 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.1009600013494491	0.0987650007009506	0.0987650007009506	0.0513114258646965	28477
Wed Mar 19 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.1097389981150627	0.1009600013494491	0.1097389981150627	0.0570127554237842	96820
Thu Mar 20 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.1075450032949447	0.1075450032949447	0.1075450032949447	0.0558728836476802	17086
Fri Mar 21 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.1053500026464462	0.1053500026464462	0.1053500026464462	0.0547325052320957	5695
Mon Mar 24 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.1031550019979476	0.1009600013494491	0.1009600013494491	0.052451804280281	45563
Tue Mar 25 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.0987650007009506	0.0943759977817535	0.0943759977817535	0.0490312092006206	68344
Wed Mar 26 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.092180997133255	0.092180997133255	0.092180997133255	0.0478908233344554	5695
Thu Mar 27 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.0899859964847564	0.0790119990706443	0.0790119990706443	0.0410491302609443	74039
Fri Mar 28 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.0855970010161399	0.0834020003676414	0.0855970010161399	0.0444702357053756	130992


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