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

Moh

@kaggle.artemburenok_sp_500_stock_prices.moh

221.34 KB
4898 rows
7 columns

date Date	open Open	high High	low Low	close Close	adj_close Adj Close	volume Volume
Wed Jul 02 2003 00:00:00 GMT+0000 (Coordinated Universal Time)	14	14.15999984741211	13.333333015441896	13.333333015441896	13.333333015441896	8133000
Thu Jul 03 2003 00:00:00 GMT+0000 (Coordinated Universal Time)	13.56666660308838	13.766667366027832	13.43333339691162	13.733332633972168	13.733332633972168	434400
Mon Jul 07 2003 00:00:00 GMT+0000 (Coordinated Universal Time)	13.733332633972168	14.333333015441896	13.733332633972168	14.333333015441896	14.333333015441896	1237950
Tue Jul 08 2003 00:00:00 GMT+0000 (Coordinated Universal Time)	14.800000190734863	15.06666660308838	14.600000381469728	14.633333206176758	14.633333206176758	955350
Wed Jul 09 2003 00:00:00 GMT+0000 (Coordinated Universal Time)	14.633333206176758	15	14.399999618530272	15	15	454200
Thu Jul 10 2003 00:00:00 GMT+0000 (Coordinated Universal Time)	15	15.333333015441896	14.866666793823242	15	15	488400
Fri Jul 11 2003 00:00:00 GMT+0000 (Coordinated Universal Time)	14.899999618530272	15.166666984558104	14.600000381469728	14.666666984558104	14.666666984558104	170100
Mon Jul 14 2003 00:00:00 GMT+0000 (Coordinated Universal Time)	14.666666984558104	15.133333206176758	14.666666984558104	15.046667098999023	15.046667098999023	428400
Tue Jul 15 2003 00:00:00 GMT+0000 (Coordinated Universal Time)	15	15.43333339691162	14.93333339691162	15.333333015441896	15.333333015441896	199950
Wed Jul 16 2003 00:00:00 GMT+0000 (Coordinated Universal Time)	15.399999618530272	15.399999618530272	15.266667366027832	15.313332557678224	15.313332557678224	281250


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