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

Anet

@kaggle.artemburenok_sp_500_stock_prices.anet

107.91 KB
2147 rows
7 columns

date Date	open Open	high High	low Low	close Close	adj_close Adj Close	volume Volume
Fri Jun 06 2014 00:00:00 GMT+0000 (Coordinated Universal Time)	13.8125	15	13.75	13.75	13.75	29020400
Mon Jun 09 2014 00:00:00 GMT+0000 (Coordinated Universal Time)	14.0625	14.25	13.75	13.800000190734863	13.800000190734863	2867600
Tue Jun 10 2014 00:00:00 GMT+0000 (Coordinated Universal Time)	13.8125	15	13.8125	15	15	3947200
Wed Jun 11 2014 00:00:00 GMT+0000 (Coordinated Universal Time)	15	15.875	14.664999961853027	15.875	15.875	2642000
Thu Jun 12 2014 00:00:00 GMT+0000 (Coordinated Universal Time)	15.912500381469728	16.957500457763672	15.767499923706056	16.5	16.5	2917200
Fri Jun 13 2014 00:00:00 GMT+0000 (Coordinated Universal Time)	17.11750030517578	18	16.75	17.395000457763672	17.395000457763672	4262800
Mon Jun 16 2014 00:00:00 GMT+0000 (Coordinated Universal Time)	17.80500030517578	17.875	16.908750534057617	17.875	17.875	1668000
Tue Jun 17 2014 00:00:00 GMT+0000 (Coordinated Universal Time)	17.97249984741211	18.15749931335449	17.25	17.427499771118164	17.427499771118164	1114400
Wed Jun 18 2014 00:00:00 GMT+0000 (Coordinated Universal Time)	17.517499923706055	17.75	16.969999313354492	17.239999771118164	17.239999771118164	835200
Thu Jun 19 2014 00:00:00 GMT+0000 (Coordinated Universal Time)	17.00749969482422	17.202499389648438	16.127500534057617	16.417499542236328	16.417499542236328	2606400


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