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

Stx

@kaggle.artemburenok_sp_500_stock_prices.stx

223.47 KB
5037 rows
7 columns

date Date	open Open	high High	low Low	close Close	adj_close Adj Close	volume Volume
Wed Dec 11 2002 00:00:00 GMT+0000 (Coordinated Universal Time)	11.5	12	11.25	11.5	5.8590826988220215	36719700
Thu Dec 12 2002 00:00:00 GMT+0000 (Coordinated Universal Time)	11.5	11.59000015258789	11.020000457763672	11.18000030517578	5.696045875549316	9195600
Fri Dec 13 2002 00:00:00 GMT+0000 (Coordinated Universal Time)	11.100000381469728	11.5	10.949999809265137	11.420000076293944	5.818322658538818	7739400
Mon Dec 16 2002 00:00:00 GMT+0000 (Coordinated Universal Time)	11.31999969482422	11.619999885559082	11.130000114440918	11.609999656677246	5.915124893188477	3836400
Tue Dec 17 2002 00:00:00 GMT+0000 (Coordinated Universal Time)	11.600000381469728	11.779999732971191	11.449999809265137	11.5	5.8590826988220215	2729900
Wed Dec 18 2002 00:00:00 GMT+0000 (Coordinated Universal Time)	11.420000076293944	11.43000030517578	11.130000114440918	11.199999809265137	5.70623779296875	2152800
Thu Dec 19 2002 00:00:00 GMT+0000 (Coordinated Universal Time)	11.149999618530272	11.199999809265137	10.710000038146973	10.760000228881836	5.482064247131348	6450800
Fri Dec 20 2002 00:00:00 GMT+0000 (Coordinated Universal Time)	10.850000381469728	10.9399995803833	10.5600004196167	10.8100004196167	5.50753927230835	2930900
Mon Dec 23 2002 00:00:00 GMT+0000 (Coordinated Universal Time)	10.710000038146973	10.710000038146973	10.199999809265137	10.399999618530272	5.298649787902832	3455900
Tue Dec 24 2002 00:00:00 GMT+0000 (Coordinated Universal Time)	10.399999618530272	10.449999809265137	10	10.239999771118164	5.217130184173584	3302500


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