Baselight
Sign In

S&P 500 Stock Prices

All companies which included in S&P 500 index

@kaggle.artemburenok_sp_500_stock_prices

V
@kaggle.artemburenok_sp_500_stock_prices.v

  • 185.39 KB
  • 3712 rows
  • 7 columns
date

Date

open

Open

high

High

low

Low

close

Close

adj_close

Adj Close

volume

Volume

Wed Mar 19 2008 00:00:00 GMT+0000 (Coordinated Universal Time)14.87517.2513.7514.12512.752567291259766708486000
Thu Mar 20 2008 00:00:00 GMT+0000 (Coordinated Universal Time)14.60000038146972816.2514.37516.08749961853027314.524383544921877198985200
Mon Mar 24 2008 00:00:00 GMT+0000 (Coordinated Universal Time)16.80999946594238316.92499923706054714.7514.93249988555908213.481607437133787149566400
Tue Mar 25 2008 00:00:00 GMT+0000 (Coordinated Universal Time)15.14500045776367216.062514.95499992370605615.812514.27610301971435587092000
Wed Mar 26 2008 00:00:00 GMT+0000 (Coordinated Universal Time)15.68249988555908216.120000839233415.39249992370605615.98999977111816414.43635654449462743111600
Thu Mar 27 2008 00:00:00 GMT+0000 (Coordinated Universal Time)16.01250076293945316.18499946594238315.66250038146972815.72749996185302714.19935989379882839829600
Fri Mar 28 2008 00:00:00 GMT+0000 (Coordinated Universal Time)15.84249973297119115.85999965667724615.53999996185302715.689999580383314.1655035018920924675200
Mon Mar 31 2008 00:00:00 GMT+0000 (Coordinated Universal Time)15.64999961853027215.86999988555908215.51249980926513715.5900001525878914.0752267837524422157200
Tue Apr 01 2008 00:00:00 GMT+0000 (Coordinated Universal Time)15.76500034332275415.92000007629394415.07750034332275415.4025001525878913.90594100952148460410800
Wed Apr 02 2008 00:00:00 GMT+0000 (Coordinated Universal Time)15.4300003051757815.57999992370605615.12515.57999992370605614.0661964416503943836400

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