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

Tdg

@kaggle.artemburenok_sp_500_stock_prices.tdg

204.23 KB
4218 rows
7 columns

date Date	open Open	high High	low Low	close Close	adj_close Adj Close	volume Volume
Wed Mar 15 2006 00:00:00 GMT+0000 (Coordinated Universal Time)	23.950000762939453	24.690000534057617	23.450000762939453	24.100000381469727	10.241087913513184	7251200
Thu Mar 16 2006 00:00:00 GMT+0000 (Coordinated Universal Time)	24.100000381469727	24.350000381469727	23.88999938964844	24.270000457763672	10.313326835632324	649100
Fri Mar 17 2006 00:00:00 GMT+0000 (Coordinated Universal Time)	24.25	25.1200008392334	24.149999618530277	25.01000022888184	10.62778377532959	287000
Mon Mar 20 2006 00:00:00 GMT+0000 (Coordinated Universal Time)	25.170000076293945	25.61000061035156	24.75	24.899999618530277	10.58104133605957	282800
Tue Mar 21 2006 00:00:00 GMT+0000 (Coordinated Universal Time)	24.88999938964844	24.88999938964844	24	24.200000762939453	10.283581733703612	274700
Wed Mar 22 2006 00:00:00 GMT+0000 (Coordinated Universal Time)	24.049999237060547	24.299999237060547	24	24.15999984741211	10.266582489013672	103000
Thu Mar 23 2006 00:00:00 GMT+0000 (Coordinated Universal Time)	24.09000015258789	24.200000762939453	23.989999771118164	24.100000381469727	10.241087913513184	106200
Fri Mar 24 2006 00:00:00 GMT+0000 (Coordinated Universal Time)	24.299999237060547	24.989999771118164	24.239999771118164	24.5	10.41106414794922	101300
Mon Mar 27 2006 00:00:00 GMT+0000 (Coordinated Universal Time)	24.649999618530277	25.75	24.450000762939453	24.75	10.51729965209961	111700
Tue Mar 28 2006 00:00:00 GMT+0000 (Coordinated Universal Time)	24.729999542236328	24.86000061035156	24.549999237060547	24.700000762939453	10.496052742004396	115400


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