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

Tel

@kaggle.artemburenok_sp_500_stock_prices.tel

183.15 KB
3904 rows
7 columns

date Date	open Open	high High	low Low	close Close	adj_close Adj Close	volume Volume
Thu Jun 14 2007 00:00:00 GMT+0000 (Coordinated Universal Time)	37	39.2599983215332	37	38.84999847412109	28.2121696472168	662600
Fri Jun 15 2007 00:00:00 GMT+0000 (Coordinated Universal Time)	39.09999847412109	39.09999847412109	38.25	38.79999923706055	28.175865173339844	1150000
Mon Jun 18 2007 00:00:00 GMT+0000 (Coordinated Universal Time)	39.04999923706055	39.09999847412109	37.150001525878906	37.150001525878906	26.977663040161133	853600
Tue Jun 19 2007 00:00:00 GMT+0000 (Coordinated Universal Time)	37.150001525878906	37.70000076293945	36.09999847412109	36.70000076293945	26.650859832763672	951000
Wed Jun 20 2007 00:00:00 GMT+0000 (Coordinated Universal Time)	36.83000183105469	36.83000183105469	35.33000183105469	35.95000076293945	26.106239318847656	1721800
Thu Jun 21 2007 00:00:00 GMT+0000 (Coordinated Universal Time)	36	36.70000076293945	35.75	36.70000076293945	26.650859832763672	537700
Fri Jun 22 2007 00:00:00 GMT+0000 (Coordinated Universal Time)	37	39.5	36.79999923706055	38.95000076293945	28.2847900390625	250300
Mon Jun 25 2007 00:00:00 GMT+0000 (Coordinated Universal Time)	39.09999847412109	40	38.25	39.25	28.50263023376465	203200
Tue Jun 26 2007 00:00:00 GMT+0000 (Coordinated Universal Time)	39.310001373291016	39.79999923706055	39.20000076293945	39.5	28.684181213378903	119600
Wed Jun 27 2007 00:00:00 GMT+0000 (Coordinated Universal Time)	39.5	39.79999923706055	39	39.75	28.865732192993164	270700


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