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

Cdw

@kaggle.artemburenok_sp_500_stock_prices.cdw

118.8 KB
2384 rows
7 columns

date Date	open Open	high High	low Low	close Close	adj_close Adj Close	volume Volume
Thu Jun 27 2013 00:00:00 GMT+0000 (Coordinated Universal Time)	17.639999389648438	18.75	17.3799991607666	18.3700008392334	16.69936752319336	8285800
Fri Jun 28 2013 00:00:00 GMT+0000 (Coordinated Universal Time)	18.399999618530277	19.170000076293945	18.3799991607666	18.6200008392334	16.9266300201416	717400
Mon Jul 01 2013 00:00:00 GMT+0000 (Coordinated Universal Time)	18.649999618530277	18.899999618530277	18.34000015258789	18.34000015258789	16.672090530395508	394200
Tue Jul 02 2013 00:00:00 GMT+0000 (Coordinated Universal Time)	18.34000015258789	19.63999938964844	18.26000022888184	19.21999931335449	17.472064971923828	223800
Wed Jul 03 2013 00:00:00 GMT+0000 (Coordinated Universal Time)	18.989999771118164	19.209999084472656	18.670000076293945	19.07999992370605	17.34480094909668	103700
Fri Jul 05 2013 00:00:00 GMT+0000 (Coordinated Universal Time)	18.799999237060547	19.36000061035156	18.549999237060547	19.21999931335449	17.472064971923828	111800
Mon Jul 08 2013 00:00:00 GMT+0000 (Coordinated Universal Time)	19.049999237060547	19.479999542236328	18.86000061035156	19.229999542236328	17.481151580810547	110500
Tue Jul 09 2013 00:00:00 GMT+0000 (Coordinated Universal Time)	19.1299991607666	19.920000076293945	19.059999465942383	19.5	17.726600646972656	206400
Wed Jul 10 2013 00:00:00 GMT+0000 (Coordinated Universal Time)	19.46999931335449	19.950000762939453	19.049999237060547	19.100000381469727	17.362977981567383	334900
Thu Jul 11 2013 00:00:00 GMT+0000 (Coordinated Universal Time)	19.049999237060547	19.649999618530277	19.049999237060547	19.57999992370605	17.799325942993164	108800


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