Baselight
Sign In

S&P 500 Stock Prices

All companies which included in S&P 500 index

@kaggle.artemburenok_sp_500_stock_prices

Pgr
@kaggle.artemburenok_sp_500_stock_prices.pgr

  • 396.4 KB
  • 10779 rows
  • 7 columns
date

Date

open

Open

high

High

low

Low

close

Close

adj_close

Adj Close

volume

Volume

Mon Mar 17 1980 00:00:00 GMT+0000 (Coordinated Universal Time)0.05852799862623210.05730799958109850.05730799958109850.02936896309256551599244
Tue Mar 18 1980 00:00:00 GMT+0000 (Coordinated Universal Time)0.05822300165891640.05700400099158280.05700400099158280.0292131770402193861131
Wed Mar 19 1980 00:00:00 GMT+0000 (Coordinated Universal Time)0.05852799862623210.05730799958109850.05730799958109850.0293689630925655246038
Thu Mar 20 1980 00:00:00 GMT+0000 (Coordinated Universal Time)0.05791800096631050.05669900029897690.05669900029897690.0290568694472312656100
Fri Mar 21 1980 00:00:00 GMT+0000 (Coordinated Universal Time)0.05578399822115890.05456500127911560.05456500127911560.02796325273811812091319
Mon Mar 24 1980 00:00:00 GMT+0000 (Coordinated Universal Time)0.05304099991917610.05182100087404250.05182100087404250.02655699476599693280500
Tue Mar 25 1980 00:00:00 GMT+0000 (Coordinated Universal Time)0.0533460006117820.05212600156664840.05212600156664840.0267133135348558328050
Wed Mar 26 1980 00:00:00 GMT+0000 (Coordinated Universal Time)0.05212600156664840.05090700089931480.05090700089931480.02608860470354551886288
Thu Mar 27 1980 00:00:00 GMT+0000 (Coordinated Universal Time)0.04785899817943570.04663899913430210.04663899913430210.02390136197209352296350
Fri Mar 28 1980 00:00:00 GMT+0000 (Coordinated Universal Time)0.04938299953937530.04816300049424170.04816300049424170.02468237094581121927294

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