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

Mas

@kaggle.artemburenok_sp_500_stock_prices.mas

383.05 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)	2.4439809322357178	2.402790069580078	2.402790069580078	1.027154803276062	181170
Tue Mar 18 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	2.47144103050232	2.402790069580078	2.47144103050232	1.0565024614334106	42789
Wed Mar 19 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	2.4989020824432373	2.4577109813690186	2.4577109813690186	1.0506327152252195	40968
Thu Mar 20 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	2.4989020824432373	2.4577109813690186	2.4577109813690186	1.0506327152252195	545330
Fri Mar 21 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	2.4302499294281006	2.3890600204467773	2.402790069580078	1.027154803276062	29133
Mon Mar 24 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	2.3890600204467773	2.306678056716919	2.306678056716919	0.9860689043998718	247629
Tue Mar 25 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	2.375329971313477	2.320409059524536	2.375329971313477	1.0154165029525757	78294
Wed Mar 26 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	2.36159896850586	2.306678056716919	2.306678056716919	0.9860689043998718	217586
Thu Mar 27 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	2.2792179584503174	2.1693758964538574	2.1693758964538574	0.9273738861083984	201198
Fri Mar 28 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	2.2517569065093994	2.1968369483947754	2.224297046661377	0.9508519768714904	120173


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