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

Mar

@kaggle.artemburenok_sp_500_stock_prices.mar

293.76 KB
6225 rows
7 columns

date Date	open Open	high High	low Low	close Close	adj_close Adj Close	volume Volume
Mon Mar 23 1998 00:00:00 GMT+0000 (Coordinated Universal Time)	16.779876708984375	16.779876708984375	16.779876708984375	16.779876708984375	13.423108100891112	1073
Tue Mar 24 1998 00:00:00 GMT+0000 (Coordinated Universal Time)	17.012929916381836	17.420774459838867	17.012929916381836	17.420774459838867	13.935802459716797	116711
Wed Mar 25 1998 00:00:00 GMT+0000 (Coordinated Universal Time)	17.65382957458496	17.682960510253906	17.47903823852539	17.682960510253906	14.145535469055176	27891
Thu Mar 26 1998 00:00:00 GMT+0000 (Coordinated Universal Time)	17.56643295288086	17.595565795898438	17.391643524169922	17.595565795898438	14.075623512268066	76163
Fri Mar 27 1998 00:00:00 GMT+0000 (Coordinated Universal Time)	17.537302017211914	17.537302017211914	16.954666137695312	17.187721252441406	13.749364852905272	847444
Mon Mar 30 1998 00:00:00 GMT+0000 (Coordinated Universal Time)	16.954666137695312	17.158588409423828	16.663349151611328	16.75074577331543	13.399809837341309	384890
Tue Mar 31 1998 00:00:00 GMT+0000 (Coordinated Universal Time)	16.8381404876709	16.98379898071289	16.546823501586914	16.692480087280273	13.353198051452637	644701
Wed Apr 01 1998 00:00:00 GMT+0000 (Coordinated Universal Time)	16.31376838684082	16.372032165527344	15.731134414672852	16.255504608154297	13.003637313842772	1004918
Thu Apr 02 1998 00:00:00 GMT+0000 (Coordinated Universal Time)	16.255504608154297	17.07119369506836	16.255504608154297	17.012929916381836	13.609541893005373	1046539
Fri Apr 03 1998 00:00:00 GMT+0000 (Coordinated Universal Time)	16.954666137695312	17.362510681152344	16.663349151611328	17.275115966796875	13.8192777633667	766990


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