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

Para

@kaggle.artemburenok_sp_500_stock_prices.para

193.62 KB
4286 rows
7 columns

date Date	open Open	high High	low Low	close Close	adj_close Adj Close	volume Volume
Mon Dec 05 2005 00:00:00 GMT+0000 (Coordinated Universal Time)	30	30	26.700000762939453	26.700000762939453	18.186508178710938	1087800
Tue Dec 06 2005 00:00:00 GMT+0000 (Coordinated Universal Time)	26.850000381469727	26.850000381469727	25.75	25.76000022888184	17.546234130859375	1743800
Wed Dec 07 2005 00:00:00 GMT+0000 (Coordinated Universal Time)	26	26	25.25	25.549999237060547	17.4031925201416	1536400
Thu Dec 08 2005 00:00:00 GMT+0000 (Coordinated Universal Time)	25.530000686645508	25.75	25.100000381469727	25.38999938964844	17.294206619262695	2100700
Fri Dec 09 2005 00:00:00 GMT+0000 (Coordinated Universal Time)	25.399999618530277	25.950000762939453	24.950000762939453	25.6299991607666	17.45768165588379	2414700
Mon Dec 12 2005 00:00:00 GMT+0000 (Coordinated Universal Time)	25.899999618530277	26.299999237060547	25.899999618530277	26.239999771118164	17.873186111450195	898600
Tue Dec 13 2005 00:00:00 GMT+0000 (Coordinated Universal Time)	26.25	26.26000022888184	25.93000030517578	26	17.709705352783203	639700
Wed Dec 14 2005 00:00:00 GMT+0000 (Coordinated Universal Time)	26	26.049999237060547	25.649999618530277	25.700000762939453	17.50535774230957	672800
Thu Dec 15 2005 00:00:00 GMT+0000 (Coordinated Universal Time)	25.700000762939453	25.700000762939453	25.200000762939453	25.31999969482422	17.24652862548828	1948400
Fri Dec 16 2005 00:00:00 GMT+0000 (Coordinated Universal Time)	25.32999992370605	25.5	25.170000076293945	25.299999237060547	17.2329044342041	1023000


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