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

Swks

@kaggle.artemburenok_sp_500_stock_prices.swks

331.79 KB
9646 rows
7 columns

date Date	open Open	high High	low Low	close Close	adj_close Adj Close	volume Volume
Fri Sep 07 1984 00:00:00 GMT+0000 (Coordinated Universal Time)	6.083333015441895	6.083333015441895	6.0416669845581055	6.0416669845581055	5.306946754455566	11400
Mon Sep 10 1984 00:00:00 GMT+0000 (Coordinated Universal Time)	6.0416669845581055	6.083333015441895	5.833333015441895	5.833333015441895	5.123948097229004	7500
Tue Sep 11 1984 00:00:00 GMT+0000 (Coordinated Universal Time)	5.833333015441895	5.9166669845581055	5.7916669845581055	5.875	5.160547256469727	27000
Wed Sep 12 1984 00:00:00 GMT+0000 (Coordinated Universal Time)	5.7916669845581055	5.7916669845581055	5.583333015441895	5.6666669845581055	4.977549076080322	7800
Thu Sep 13 1984 00:00:00 GMT+0000 (Coordinated Universal Time)	5.6666669845581055	5.6666669845581055	5.583333015441895	5.6666669845581055	4.977549076080322	10500
Fri Sep 14 1984 00:00:00 GMT+0000 (Coordinated Universal Time)	5.708333015441895	5.7916669845581055	5.708333015441895	5.7916669845581055	5.087347984313965	10800
Mon Sep 17 1984 00:00:00 GMT+0000 (Coordinated Universal Time)	5.75	5.75	5.6666669845581055	5.6666669845581055	4.977549076080322	1200
Tue Sep 18 1984 00:00:00 GMT+0000 (Coordinated Universal Time)	5.625	5.625	5.5416669845581055	5.5416669845581055	4.867749214172363	10500
Wed Sep 19 1984 00:00:00 GMT+0000 (Coordinated Universal Time)	5.5416669845581055	5.625	5.5416669845581055	5.5416669845581055	4.867749214172363	15300
Thu Sep 20 1984 00:00:00 GMT+0000 (Coordinated Universal Time)	5.5416669845581055	5.583333015441895	5.5416669845581055	5.583333015441895	4.904348850250244	10800


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