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

Nem

@kaggle.artemburenok_sp_500_stock_prices.nem

378.86 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)	10.399999618530272	9.966667175292969	10.266667366027832	6.241822242736816	519375
Tue Mar 18 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	10.533332824707031	9.5	10.533332824707031	6.403951644897461	659250
Wed Mar 19 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	10.833333015441896	10.333333015441896	10.766667366027832	6.54581356048584	408000
Thu Mar 20 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	11	10.56666660308838	10.800000190734863	6.566073894500732	607125
Fri Mar 21 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	10.833333015441896	10.333333015441896	10.666666984558104	6.485012054443359	229125
Mon Mar 24 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	10.600000381469728	9.833333015441896	9.93333339691162	6.039168834686279	256875
Tue Mar 25 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	10.100000381469728	9.699999809265137	10.06666660308838	6.120230674743652	315750
Wed Mar 26 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	10.166666984558104	9.866666793823242	9.866666793823242	5.99863862991333	315000
Thu Mar 27 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	9.766667366027832	8.699999809265137	9.333333015441896	5.674383640289307	609000
Fri Mar 28 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	10	9.333333015441896	10	6.07969856262207	277125


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