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

Iff

@kaggle.artemburenok_sp_500_stock_prices.iff

412.64 KB
12104 rows
7 columns

date Date	high High	low Low	close Close	adj_close Adj Close	volume Volume
Tue Dec 17 1974 00:00:00 GMT+0000 (Coordinated Universal Time)	7.375	6.625	7.25	1.9679242372512815	310800
Wed Dec 18 1974 00:00:00 GMT+0000 (Coordinated Universal Time)	7.75	7.5	7.5416669845581055	2.0470924377441406	95400
Thu Dec 19 1974 00:00:00 GMT+0000 (Coordinated Universal Time)	8.083333015441895	7.4166669845581055	7.9166669845581055	2.148881435394287	143100
Fri Dec 20 1974 00:00:00 GMT+0000 (Coordinated Universal Time)	7.9583330154418945	7.7083330154418945	7.7083330154418945	2.092332124710083	75300
Mon Dec 23 1974 00:00:00 GMT+0000 (Coordinated Universal Time)	8	7.5833330154418945	8	2.1715023517608643	112800
Tue Dec 24 1974 00:00:00 GMT+0000 (Coordinated Universal Time)	8.333333015441895	8.041666984558105	8.166666984558105	2.2167413234710693	65700
Thu Dec 26 1974 00:00:00 GMT+0000 (Coordinated Universal Time)	8.458333015441895	8.083333015441895	8.166666984558105	2.2167413234710693	40800
Fri Dec 27 1974 00:00:00 GMT+0000 (Coordinated Universal Time)	8.083333015441895	7.75	7.7916669845581055	2.114953756332397	82500
Mon Dec 30 1974 00:00:00 GMT+0000 (Coordinated Universal Time)	8.083333015441895	7.7083330154418945	8.083333015441895	2.194122791290283	37800
Tue Dec 31 1974 00:00:00 GMT+0000 (Coordinated Universal Time)	8.458333015441895	8.208333015441895	8.25	2.23936128616333	74100


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