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

Rmd

@kaggle.artemburenok_sp_500_stock_prices.rmd

294.63 KB
6933 rows
7 columns

date Date	open Open	high High	low Low	close Close	adj_close Adj Close	volume Volume
Fri Jun 02 1995 00:00:00 GMT+0000 (Coordinated Universal Time)	0.75	0.75	0.65625	0.671875	0.5741074085235596	14915200
Mon Jun 05 1995 00:00:00 GMT+0000 (Coordinated Universal Time)	0.671875	0.6796879768371582	0.6367189884185791	0.640625	0.5474047660827637	4787200
Tue Jun 06 1995 00:00:00 GMT+0000 (Coordinated Universal Time)	0.65625	0.6640629768371582	0.640625	0.640625	0.5474047660827637	4769600
Wed Jun 07 1995 00:00:00 GMT+0000 (Coordinated Universal Time)	0.640625	0.640625	0.609375	0.640625	0.5474047660827637	4793600
Thu Jun 08 1995 00:00:00 GMT+0000 (Coordinated Universal Time)	0.640625	0.703125	0.625	0.703125	0.6008102893829346	7235200
Fri Jun 09 1995 00:00:00 GMT+0000 (Coordinated Universal Time)	0.703125	0.71875	0.6875	0.703125	0.6008102893829346	4771200
Mon Jun 12 1995 00:00:00 GMT+0000 (Coordinated Universal Time)	0.71875	0.71875	0.6875	0.71875	0.6141613125801086	4409600
Tue Jun 13 1995 00:00:00 GMT+0000 (Coordinated Universal Time)	0.71875	0.71875	0.6875	0.6875	0.5874588489532471	2212800
Wed Jun 14 1995 00:00:00 GMT+0000 (Coordinated Universal Time)	0.703125	0.703125	0.6875	0.6875	0.5874588489532471	4632000
Thu Jun 15 1995 00:00:00 GMT+0000 (Coordinated Universal Time)	0.703125	0.703125	0.6875	0.6914060115814209	0.5907964110374451	896000


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