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

Rsg

@kaggle.artemburenok_sp_500_stock_prices.rsg

257.08 KB
6155 rows
7 columns

date Date	open Open	high High	low Low	close Close	adj_close Adj Close	volume Volume
Wed Jul 01 1998 00:00:00 GMT+0000 (Coordinated Universal Time)	16.833332061767578	17.125	16.625	17	11.12541389465332	20818650
Thu Jul 02 1998 00:00:00 GMT+0000 (Coordinated Universal Time)	17.041667938232422	17.166667938232422	17	17.125	11.2072172164917	3037200
Mon Jul 06 1998 00:00:00 GMT+0000 (Coordinated Universal Time)	17.125	17.333332061767578	17	17.25	11.289023399353027	1737750
Tue Jul 07 1998 00:00:00 GMT+0000 (Coordinated Universal Time)	17.333332061767578	17.333332061767578	17	17	11.12541389465332	1077000
Wed Jul 08 1998 00:00:00 GMT+0000 (Coordinated Universal Time)	17.083332061767578	17.166667938232422	17	17.125	11.2072172164917	1180500
Thu Jul 09 1998 00:00:00 GMT+0000 (Coordinated Universal Time)	17.083332061767578	17.291667938232422	17	17.25	11.289023399353027	1443900
Fri Jul 10 1998 00:00:00 GMT+0000 (Coordinated Universal Time)	17.333332061767578	17.625	17.208332061767578	17.208332061767578	11.261756896972656	1117350
Mon Jul 13 1998 00:00:00 GMT+0000 (Coordinated Universal Time)	17.166667938232422	17.208332061767578	17	17.166667938232422	11.234487533569336	790800
Tue Jul 14 1998 00:00:00 GMT+0000 (Coordinated Universal Time)	17.166667938232422	17.25	17.041667938232422	17.041667938232422	11.152684211730955	1276350
Wed Jul 15 1998 00:00:00 GMT+0000 (Coordinated Universal Time)	17	17.333332061767578	17	17.333332061767578	11.343558311462402	863400


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