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

Pfg

@kaggle.artemburenok_sp_500_stock_prices.pfg

226.12 KB
5323 rows
7 columns

date Date	open Open	high High	low Low	close Close	adj_close Adj Close	volume Volume
Tue Oct 23 2001 00:00:00 GMT+0000 (Coordinated Universal Time)	20.5	21.38999938964844	20.399999618530277	21	12.2427978515625	32584000
Wed Oct 24 2001 00:00:00 GMT+0000 (Coordinated Universal Time)	21.100000381469727	22.200000762939453	21	22.149999618530277	12.913237571716309	5847500
Thu Oct 25 2001 00:00:00 GMT+0000 (Coordinated Universal Time)	22	22.149999618530277	21.649999618530277	21.950000762939453	12.79664134979248	2038800
Fri Oct 26 2001 00:00:00 GMT+0000 (Coordinated Universal Time)	21.950000762939453	22	21.399999618530277	21.5	12.534293174743652	3339100
Mon Oct 29 2001 00:00:00 GMT+0000 (Coordinated Universal Time)	22	22	21	21.200000762939453	12.359393119812012	1758700
Tue Oct 30 2001 00:00:00 GMT+0000 (Coordinated Universal Time)	21.399999618530277	22.25	21	22.040000915527344	12.849108695983888	2225300
Wed Oct 31 2001 00:00:00 GMT+0000 (Coordinated Universal Time)	22.399999618530277	23.989999771118164	21.950000762939453	22.5	13.117283821105955	5101800
Thu Nov 01 2001 00:00:00 GMT+0000 (Coordinated Universal Time)	22.6299991607666	22.6299991607666	21.700000762939453	21.950000762939453	12.79664134979248	2747400
Fri Nov 02 2001 00:00:00 GMT+0000 (Coordinated Universal Time)	22.100000381469727	22.25	21.950000762939453	22.18000030517578	12.93072509765625	1183800
Mon Nov 05 2001 00:00:00 GMT+0000 (Coordinated Universal Time)	22.100000381469727	22.200000762939453	21.75	22	12.825787544250488	1144000


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