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

Mdt

@kaggle.artemburenok_sp_500_stock_prices.mdt

446.74 KB
12516 rows
7 columns

date Date	high High	low Low	close Close	adj_close Adj Close	volume Volume
Wed May 02 1973 00:00:00 GMT+0000 (Coordinated Universal Time)	0.3515630066394806	0.3515630066394806	0.3515630066394806	0.1991428285837173	947200
Thu May 03 1973 00:00:00 GMT+0000 (Coordinated Universal Time)	0.359375	0.3515630066394806	0.3515630066394806	0.1991428285837173	1497600
Fri May 04 1973 00:00:00 GMT+0000 (Coordinated Universal Time)	0.384766012430191	0.3769530057907104	0.3769530057907104	0.2135249525308609	2316800
Mon May 07 1973 00:00:00 GMT+0000 (Coordinated Universal Time)	0.3789060115814209	0.3710939884185791	0.3710939884185791	0.2102061659097671	793600
Tue May 08 1973 00:00:00 GMT+0000 (Coordinated Universal Time)	0.3828130066394806	0.375	0.375	0.212418645620346	1331200
Wed May 09 1973 00:00:00 GMT+0000 (Coordinated Universal Time)	0.3789060115814209	0.3710939884185791	0.3710939884185791	0.2102061659097671	1049600
Thu May 10 1973 00:00:00 GMT+0000 (Coordinated Universal Time)	0.375	0.3671880066394806	0.3671880066394806	0.2079936861991882	1292800
Fri May 11 1973 00:00:00 GMT+0000 (Coordinated Universal Time)	0.353516012430191	0.3457030057907104	0.3457030057907104	0.1958234757184982	1100800
Mon May 14 1973 00:00:00 GMT+0000 (Coordinated Universal Time)	0.3320310115814209	0.3242189884185791	0.3242189884185791	0.1836538910865783	2355200
Tue May 15 1973 00:00:00 GMT+0000 (Coordinated Universal Time)	0.3476560115814209	0.3398439884185791	0.3398439884185791	0.1925045847892761	1395200


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