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

Met

@kaggle.artemburenok_sp_500_stock_prices.met

251.91 KB
5710 rows
7 columns

date Date	open Open	high High	low Low	close Close	adj_close Adj Close	volume Volume
Wed Apr 05 2000 00:00:00 GMT+0000 (Coordinated Universal Time)	12.923351287841797	14.037432670593262	12.75623893737793	13.814617156982422	8.35195255279541	77084766
Thu Apr 06 2000 00:00:00 GMT+0000 (Coordinated Universal Time)	13.703208923339844	14.14884090423584	13.59179973602295	13.870321273803713	8.385629653930664	17167722
Fri Apr 07 2000 00:00:00 GMT+0000 (Coordinated Universal Time)	13.703208923339844	13.870321273803713	13.480392456054688	13.647503852844238	8.250920295715332	15131516
Mon Apr 10 2000 00:00:00 GMT+0000 (Coordinated Universal Time)	13.758913040161133	13.814617156982422	13.59179973602295	13.758913040161133	8.318276405334473	6324938
Tue Apr 11 2000 00:00:00 GMT+0000 (Coordinated Universal Time)	13.647503852844238	13.703208923339844	13.424688339233398	13.480392456054688	8.149890899658203	6087860
Wed Apr 12 2000 00:00:00 GMT+0000 (Coordinated Universal Time)	13.59179973602295	14.928698539733888	13.480392456054688	14.427362442016602	8.72240161895752	12169885
Thu Apr 13 2000 00:00:00 GMT+0000 (Coordinated Universal Time)	14.483065605163574	15.374332427978516	14.204545021057127	15.151515007019045	9.160204887390137	11922484
Fri Apr 14 2000 00:00:00 GMT+0000 (Coordinated Universal Time)	15.095810890197754	15.151515007019045	14.09313678741455	14.14884090423584	8.554017066955566	10659337
Mon Apr 17 2000 00:00:00 GMT+0000 (Coordinated Universal Time)	14.260250091552734	14.65017795562744	14.260250091552734	14.371658325195312	8.688726425170898	3951908
Tue Apr 18 2000 00:00:00 GMT+0000 (Coordinated Universal Time)	14.427362442016602	14.538769721984863	13.814617156982422	14.371658325195312	8.688726425170898	6083933


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