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

Sbny

@kaggle.artemburenok_sp_500_stock_prices.sbny

211.06 KB
4716 rows
7 columns

date Date	open Open	high High	low Low	close Close	adj_close Adj Close	volume Volume
Tue Mar 23 2004 00:00:00 GMT+0000 (Coordinated Universal Time)	18.5	19.61000061035156	18.1200008392334	19.46999931335449	18.15104866027832	5282200
Wed Mar 24 2004 00:00:00 GMT+0000 (Coordinated Universal Time)	19.32999992370605	19.5	18.96999931335449	19.450000762939453	18.132408142089844	505000
Thu Mar 25 2004 00:00:00 GMT+0000 (Coordinated Universal Time)	19.350000381469727	19.440000534057617	19.100000381469727	19.350000381469727	18.0391845703125	209700
Fri Mar 26 2004 00:00:00 GMT+0000 (Coordinated Universal Time)	19.450000762939453	19.450000762939453	19.149999618530277	19.38999938964844	18.07646942138672	293200
Mon Mar 29 2004 00:00:00 GMT+0000 (Coordinated Universal Time)	19.200000762939453	19.600000381469727	19.200000762939453	19.239999771118164	17.936635971069336	153600
Tue Mar 30 2004 00:00:00 GMT+0000 (Coordinated Universal Time)	19.299999237060547	19.6200008392334	19	19.479999542236328	18.160371780395508	124100
Wed Mar 31 2004 00:00:00 GMT+0000 (Coordinated Universal Time)	19.600000381469727	20.950000762939453	19.309999465942383	20.940000534057617	19.521467208862305	248400
Thu Apr 01 2004 00:00:00 GMT+0000 (Coordinated Universal Time)	20.850000381469727	21.700000762939453	20.1200008392334	21.549999237060547	20.09014320373535	112200
Fri Apr 02 2004 00:00:00 GMT+0000 (Coordinated Universal Time)	22.01000022888184	22.01000022888184	21.01000022888184	21.299999237060547	19.857084274291992	92300
Mon Apr 05 2004 00:00:00 GMT+0000 (Coordinated Universal Time)	21.399999618530277	21.399999618530277	20.700000762939453	20.940000534057617	19.521467208862305	53900


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