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

Tpr

@kaggle.artemburenok_sp_500_stock_prices.tpr

242.52 KB
5582 rows
7 columns

date Date	open Open	high High	low Low	close Close	adj_close Adj Close	volume Volume
Fri Oct 06 2000 00:00:00 GMT+0000 (Coordinated Universal Time)	2.546875	2.578125	2.34375	2.4375	1.7105144262313845	7776800
Mon Oct 09 2000 00:00:00 GMT+0000 (Coordinated Universal Time)	2.429687976837158	2.429687976837158	2.265625	2.265625	1.5899004936218262	2759200
Tue Oct 10 2000 00:00:00 GMT+0000 (Coordinated Universal Time)	2.25	2.375	2.25	2.296875	1.611830472946167	2257600
Wed Oct 11 2000 00:00:00 GMT+0000 (Coordinated Universal Time)	2.289062976837158	2.289062976837158	2.203125	2.21875	1.557006597518921	3709600
Thu Oct 12 2000 00:00:00 GMT+0000 (Coordinated Universal Time)	2.1875	2.1875	2	2.109375	1.4802525043487549	4552000
Fri Oct 13 2000 00:00:00 GMT+0000 (Coordinated Universal Time)	2.078125	2.15625	2.0625	2.15625	1.513146996498108	1595200
Mon Oct 16 2000 00:00:00 GMT+0000 (Coordinated Universal Time)	2.15625	2.1875	2.140625	2.164062976837158	1.5186294317245483	1236800
Tue Oct 17 2000 00:00:00 GMT+0000 (Coordinated Universal Time)	2.15625	2.328125	2.15625	2.296875	1.611830472946167	620000
Wed Oct 18 2000 00:00:00 GMT+0000 (Coordinated Universal Time)	2.28125	2.296875	2.171875	2.179687976837158	1.5295944213867188	1392000
Thu Oct 19 2000 00:00:00 GMT+0000 (Coordinated Universal Time)	2.195312976837158	2.203125	2.125	2.132812976837158	1.496700406074524	1219200


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