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

Pool

@kaggle.artemburenok_sp_500_stock_prices.pool

295.2 KB
6840 rows
7 columns

date Date	open Open	high High	low Low	close Close	adj_close Adj Close	volume Volume
Fri Oct 13 1995 00:00:00 GMT+0000 (Coordinated Universal Time)	0.9218109846115112	0.9876539707183838	0.9218109846115112	0.9218109846115112	0.6996506452560425	6328631
Mon Oct 16 1995 00:00:00 GMT+0000 (Coordinated Universal Time)	0.9657059907913208	0.9657059907913208	0.9218109846115112	0.9327849745750428	0.707979679107666	993263
Tue Oct 17 1995 00:00:00 GMT+0000 (Coordinated Universal Time)	0.9218109846115112	0.9657059907913208	0.9218109846115112	0.9218109846115112	0.6996506452560425	276792
Wed Oct 18 1995 00:00:00 GMT+0000 (Coordinated Universal Time)	0.8779150247573853	0.9218109846115112	0.8559669852256775	0.8779150247573853	0.6663338541984558	5322839
Thu Oct 19 1995 00:00:00 GMT+0000 (Coordinated Universal Time)	0.8888890147209167	0.8998630046844482	0.8779150247573853	0.8888890147209167	0.6746631264686584	1140202
Fri Oct 20 1995 00:00:00 GMT+0000 (Coordinated Universal Time)	0.8998630046844482	0.9657059907913208	0.8779150247573853	0.9218109846115112	0.6996506452560425	681159
Mon Oct 23 1995 00:00:00 GMT+0000 (Coordinated Universal Time)	0.9218109846115112	0.9218109846115112	0.8998630046844482	0.9108369946479796	0.691321611404419	961369
Tue Oct 24 1995 00:00:00 GMT+0000 (Coordinated Universal Time)	0.9108369946479796	0.943759024143219	0.8998630046844482	0.8998630046844482	0.6829923987388611	419175
Wed Oct 25 1995 00:00:00 GMT+0000 (Coordinated Universal Time)	0.943759024143219	0.943759024143219	0.8998630046844482	0.8998630046844482	0.6829923987388611	613955
Thu Oct 26 1995 00:00:00 GMT+0000 (Coordinated Universal Time)	0.8998630046844482	0.943759024143219	0.8888890147209167	0.8888890147209167	0.6746631264686584	199336


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