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

Sre

@kaggle.artemburenok_sp_500_stock_prices.sre

271.49 KB
6157 rows
7 columns

date Date	open Open	high High	low Low	close Close	adj_close Adj Close	volume Volume
Mon Jun 29 1998 00:00:00 GMT+0000 (Coordinated Universal Time)	28.25	28.875	27.9375	28.5625	11.760394096374512	6307500
Tue Jun 30 1998 00:00:00 GMT+0000 (Coordinated Universal Time)	28.4375	28.4375	27.75	27.8125	11.451583862304688	1537600
Wed Jul 01 1998 00:00:00 GMT+0000 (Coordinated Universal Time)	27.75	28	27.125	27.875	11.477322578430176	593100
Thu Jul 02 1998 00:00:00 GMT+0000 (Coordinated Universal Time)	27.75	27.75	27.25	27.6875	11.40012264251709	563600
Mon Jul 06 1998 00:00:00 GMT+0000 (Coordinated Universal Time)	27.6875	27.6875	27.125	27.1875	11.194250106811523	616800
Tue Jul 07 1998 00:00:00 GMT+0000 (Coordinated Universal Time)	27.1875	27.25	26.9375	27.0625	11.142779350280762	623500
Wed Jul 08 1998 00:00:00 GMT+0000 (Coordinated Universal Time)	27.0625	27.25	27	27.25	11.219979286193848	392300
Thu Jul 09 1998 00:00:00 GMT+0000 (Coordinated Universal Time)	27.125	27.1875	26.75	27	11.117046356201172	293100
Fri Jul 10 1998 00:00:00 GMT+0000 (Coordinated Universal Time)	27	27	26.3125	27	11.117046356201172	384300
Mon Jul 13 1998 00:00:00 GMT+0000 (Coordinated Universal Time)	26.75	26.9375	26.3125	26.875	11.065580368041992	385500


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