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

Mtch

@kaggle.artemburenok_sp_500_stock_prices.mtch

327.74 KB
7532 rows
7 columns

date Date	open Open	high High	low Low	close Close	adj_close Adj Close	volume Volume
Tue Jan 19 1993 00:00:00 GMT+0000 (Coordinated Universal Time)	0.3114649951457977	0.3460719883441925	0.3114649951457977	0.3114649951457977	0.2748962640762329	3697205
Wed Jan 20 1993 00:00:00 GMT+0000 (Coordinated Universal Time)	0.3460719883441925	0.3460719883441925	0.3114649951457977	0.3114649951457977	0.2748962640762329	297626
Thu Jan 21 1993 00:00:00 GMT+0000 (Coordinated Universal Time)	0.3460719883441925	0.3460719883441925	0.3114649951457977	0.3114649951457977	0.2748962640762329	124252
Fri Jan 22 1993 00:00:00 GMT+0000 (Coordinated Universal Time)	0.3460719883441925	0.3460719883441925	0.3114649951457977	0.3460719883441925	0.3054400384426117	83798
Mon Jan 25 1993 00:00:00 GMT+0000 (Coordinated Universal Time)	0.3114649951457977	0.3633759915828705	0.3114649951457977	0.3287689983844757	0.2901685535907745	959337
Tue Jan 26 1993 00:00:00 GMT+0000 (Coordinated Universal Time)	0.3287689983844757	0.3806790113449096	0.3287689983844757	0.3460719883441925	0.3054400384426117	118472
Wed Jan 27 1993 00:00:00 GMT+0000 (Coordinated Universal Time)	0.3460719883441925	0.4498940110206604	0.3460719883441925	0.3979830145835876	0.3512562811374664	983899
Thu Jan 28 1993 00:00:00 GMT+0000 (Coordinated Universal Time)	0.3979830145835876	0.4498940110206604	0.3460719883441925	0.3806790113449096	0.3359838128089905	551908
Fri Jan 29 1993 00:00:00 GMT+0000 (Coordinated Universal Time)	0.3979830145835876	0.3979830145835876	0.3460719883441925	0.3633759915828705	0.3207123875617981	141589
Mon Feb 01 1993 00:00:00 GMT+0000 (Coordinated Universal Time)	0.3460719883441925	0.3806790113449096	0.3460719883441925	0.3547239899635315	0.3130761682987213	1317644


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