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

Peg

@kaggle.artemburenok_sp_500_stock_prices.peg

364.58 KB
10831 rows
7 columns

date Date	open Open	high High	low Low	close Close	adj_close Adj Close	volume Volume
Wed Jan 02 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	6.375	6.458333015441895	6.375	6.375	0.4345260262489319	61800
Thu Jan 03 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	6.375	6.458333015441895	6.375	6.4166669845581055	0.4373659789562225	82500
Fri Jan 04 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	6.4166669845581055	6.458333015441895	6.375	6.458333015441895	0.4402064383029938	41100
Mon Jan 07 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	6.458333015441895	6.458333015441895	6.375	6.458333015441895	0.4402064383029938	36600
Tue Jan 08 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	6.458333015441895	6.5	6.375	6.4166669845581055	0.4373659789562225	46200
Wed Jan 09 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	6.4166669845581055	6.458333015441895	6.333333015441895	6.375	0.4345260262489319	288300
Thu Jan 10 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	6.375	6.4166669845581055	6.333333015441895	6.375	0.4345260262489319	35100
Fri Jan 11 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	6.375	6.4166669845581055	6.333333015441895	6.333333015441895	0.431686133146286	59400
Mon Jan 14 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	6.333333015441895	6.4166669845581055	6.333333015441895	6.333333015441895	0.431686133146286	52500
Tue Jan 15 1980 00:00:00 GMT+0000 (Coordinated Universal Time)	6.333333015441895	6.375	6.333333015441895	6.333333015441895	0.431686133146286	62100


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