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

Ma

@kaggle.artemburenok_sp_500_stock_prices.ma

211.49 KB
4168 rows
7 columns

date Date	open Open	high High	low Low	close Close	adj_close Adj Close	volume Volume
Thu May 25 2006 00:00:00 GMT+0000 (Coordinated Universal Time)	4.03000020980835	4.605000019073486	4.019999980926514	4.599999904632568	4.2542924880981445	395343000
Fri May 26 2006 00:00:00 GMT+0000 (Coordinated Universal Time)	4.630000114440918	4.673999786376953	4.410999774932861	4.493000030517578	4.155333042144775	103044000
Tue May 30 2006 00:00:00 GMT+0000 (Coordinated Universal Time)	4.497000217437744	4.498000144958496	4.284999847412109	4.400000095367432	4.0693230628967285	49898000
Wed May 31 2006 00:00:00 GMT+0000 (Coordinated Universal Time)	4.434999942779541	4.535999774932861	4.434999942779541	4.49399995803833	4.156258583068848	30002000
Thu Jun 01 2006 00:00:00 GMT+0000 (Coordinated Universal Time)	4.493000030517578	4.809999942779541	4.489999771118164	4.750999927520752	4.393943309783936	62344000
Fri Jun 02 2006 00:00:00 GMT+0000 (Coordinated Universal Time)	4.849999904632568	4.869999885559082	4.678999900817871	4.698999881744385	4.345851421356201	37253000
Mon Jun 05 2006 00:00:00 GMT+0000 (Coordinated Universal Time)	4.704999923706055	4.925000190734863	4.699999809265137	4.914999961853027	4.545618534088135	37188000
Tue Jun 06 2006 00:00:00 GMT+0000 (Coordinated Universal Time)	4.998000144958496	5.063000202178955	4.78000020980835	4.829999923706055	4.467006206512451	49045000
Wed Jun 07 2006 00:00:00 GMT+0000 (Coordinated Universal Time)	4.833000183105469	4.840000152587891	4.675000190734863	4.760000228881836	4.402266979217529	25013000
Thu Jun 08 2006 00:00:00 GMT+0000 (Coordinated Universal Time)	4.760000228881836	4.771999835968018	4.550000190734863	4.771999835968018	4.413363933563232	34439000


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