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

Nue

@kaggle.artemburenok_sp_500_stock_prices.nue

394.84 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)	0.859375	0.796875	0.796875	0.3745240867137909	768000
Tue Mar 18 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.8072919845581055	0.7864580154418945	0.8072919845581055	0.3794196844100952	595200
Wed Mar 19 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.84375	0.8177080154418945	0.8333330154418945	0.3916589617729187	796800
Thu Mar 20 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.8333330154418945	0.8125	0.8229169845581055	0.3867635726928711	201600
Fri Mar 21 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.8229169845581055	0.8072919845581055	0.8072919845581055	0.3794196844100952	206400
Mon Mar 24 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.8072919845581055	0.7760419845581055	0.7760419845581055	0.3647327423095703	240000
Tue Mar 25 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.7708330154418945	0.7109379768371582	0.7213540077209473	0.3390299379825592	830400
Wed Mar 26 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.734375	0.7213540077209473	0.7239580154418945	0.3402536511421203	240000
Thu Mar 27 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.71875	0.625	0.6614580154418945	0.3108791410923004	1684800
Fri Mar 28 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	0.7447919845581055	0.7057290077209473	0.7447919845581055	0.3500454723834991	1056000


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