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

Ual

@kaggle.artemburenok_sp_500_stock_prices.ual

192.56 KB
4244 rows
7 columns

date Date	open Open	high High	low Low	close Close	adj_close Adj Close	volume Volume
Mon Feb 06 2006 00:00:00 GMT+0000 (Coordinated Universal Time)	34.81999969482422	34.939998626708984	33.70000076293945	33.900001525878906	31.701358795166016	1940300
Tue Feb 07 2006 00:00:00 GMT+0000 (Coordinated Universal Time)	33.900001525878906	33.900001525878906	31.729999542236328	32.9900016784668	30.850378036499023	3224600
Wed Feb 08 2006 00:00:00 GMT+0000 (Coordinated Universal Time)	31.459999084472656	32.400001525878906	30.8799991607666	32	29.924585342407227	8960500
Thu Feb 09 2006 00:00:00 GMT+0000 (Coordinated Universal Time)	29.799999237060547	34.97999954223633	29.51000022888184	34.5	32.26244354248047	8016600
Fri Feb 10 2006 00:00:00 GMT+0000 (Coordinated Universal Time)	33.91999816894531	35.56999969482422	33.599998474121094	34.2400016784668	32.01930618286133	2229100
Mon Feb 13 2006 00:00:00 GMT+0000 (Coordinated Universal Time)	36.0099983215332	36.220001220703125	34.43000030517578	35.040000915527344	32.76742172241211	4804900
Tue Feb 14 2006 00:00:00 GMT+0000 (Coordinated Universal Time)	34.040000915527344	36.25	34.02000045776367	35.779998779296875	33.45942687988281	3630300
Wed Feb 15 2006 00:00:00 GMT+0000 (Coordinated Universal Time)	35.20000076293945	36.619998931884766	35.20000076293945	36.52999877929688	34.16078186035156	3260600
Thu Feb 16 2006 00:00:00 GMT+0000 (Coordinated Universal Time)	36.040000915527344	36.290000915527344	35.45000076293945	35.70000076293945	33.38461685180664	2042100
Fri Feb 17 2006 00:00:00 GMT+0000 (Coordinated Universal Time)	36.11000061035156	37	35.06999969482422	36.93000030517578	34.53484344482422	2265000


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