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

Cfg

@kaggle.artemburenok_sp_500_stock_prices.cfg

94.72 KB
2071 rows
7 columns

date Date	open Open	high High	low Low	close Close	adj_close Adj Close	volume Volume
Wed Sep 24 2014 00:00:00 GMT+0000 (Coordinated Universal Time)	21.5	23.21999931335449	21.350000381469727	23.07999992370605	17.929954528808594	60450900
Thu Sep 25 2014 00:00:00 GMT+0000 (Coordinated Universal Time)	22.559999465942383	23.40999984741211	22.450000762939453	23.049999237060547	17.906644821166992	8430000
Fri Sep 26 2014 00:00:00 GMT+0000 (Coordinated Universal Time)	23.18000030517578	23.3700008392334	22.90999984741211	23.25	18.062015533447266	2504400
Mon Sep 29 2014 00:00:00 GMT+0000 (Coordinated Universal Time)	23.13999938964844	23.450000762939453	22.90999984741211	23.229999542236328	18.046480178833008	4832600
Tue Sep 30 2014 00:00:00 GMT+0000 (Coordinated Universal Time)	23.11000061035156	23.56999969482422	23.049999237060547	23.420000076293945	18.19408416748047	4103100
Wed Oct 01 2014 00:00:00 GMT+0000 (Coordinated Universal Time)	23.21999931335449	23.61000061035156	23.11000061035156	23.440000534057617	18.20962142944336	3915500
Thu Oct 02 2014 00:00:00 GMT+0000 (Coordinated Universal Time)	23.34000015258789	23.59000015258789	23.30299949645996	23.34000015258789	18.131933212280277	3121400
Fri Oct 03 2014 00:00:00 GMT+0000 (Coordinated Universal Time)	23.3799991607666	23.46999931335449	23.01000022888184	23.229999542236328	18.046480178833008	1585900
Mon Oct 06 2014 00:00:00 GMT+0000 (Coordinated Universal Time)	23.280000686645508	23.3700008392334	22.61000061035156	22.63999938964844	17.5881290435791	1208400
Tue Oct 07 2014 00:00:00 GMT+0000 (Coordinated Universal Time)	22.559999465942383	22.739999771118164	22.26000022888184	22.520000457763672	17.494905471801758	1508400


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