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

Nrg

@kaggle.artemburenok_sp_500_stock_prices.nrg

198.05 KB
4792 rows
7 columns

date Date	open Open	high High	low Low	close Close	adj_close Adj Close	volume Volume
Tue Dec 02 2003 00:00:00 GMT+0000 (Coordinated Universal Time)	9.5	9.625	9.5	9.625	7.794466972351074	160000
Wed Dec 03 2003 00:00:00 GMT+0000 (Coordinated Universal Time)	9.75	9.75	9.75	9.75	7.895692348480225	300000
Thu Dec 04 2003 00:00:00 GMT+0000 (Coordinated Universal Time)	10.125	10.125	10.125	10.125	8.19937515258789	50000
Fri Dec 05 2003 00:00:00 GMT+0000 (Coordinated Universal Time)	10.125	10.125	10.125	10.125	8.19937515258789
Mon Dec 08 2003 00:00:00 GMT+0000 (Coordinated Universal Time)	10.5	10.899999618530272	10.5	10.899999618530272	8.82697868347168	954000
Tue Dec 09 2003 00:00:00 GMT+0000 (Coordinated Universal Time)	10.899999618530272	11.375	10.899999618530272	11.0649995803833	8.960597038269043	3014200
Wed Dec 10 2003 00:00:00 GMT+0000 (Coordinated Universal Time)	11.125	11.5	11.125	11.25	9.110417366027832	2994600
Thu Dec 11 2003 00:00:00 GMT+0000 (Coordinated Universal Time)	11.375	11.5	11.3149995803833	11.449999809265137	9.272377014160156	2203200
Fri Dec 12 2003 00:00:00 GMT+0000 (Coordinated Universal Time)	11.5	11.524999618530272	11.460000038146973	11.475000381469728	9.292624473571776	709000
Mon Dec 15 2003 00:00:00 GMT+0000 (Coordinated Universal Time)	11.449999809265137	11.449999809265137	11.199999809265137	11.199999809265137	9.06992530822754	1287000


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