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

Czr

@kaggle.artemburenok_sp_500_stock_prices.czr

95.89 KB
2073 rows
7 columns

date Date	open Open	high High	low Low	close Close	adj_close Adj Close	volume Volume
Mon Sep 22 2014 00:00:00 GMT+0000 (Coordinated Universal Time)	4.75	4.75	4.099999904632568	4.349999904632568	4.349999904632568	21900
Tue Sep 23 2014 00:00:00 GMT+0000 (Coordinated Universal Time)	4.449999809265137	4.449999809265137	3.900000095367432	4.260000228881836	4.260000228881836	81700
Wed Sep 24 2014 00:00:00 GMT+0000 (Coordinated Universal Time)	3.700000047683716	4.340000152587891	3.609999895095825	4.340000152587891	4.340000152587891	94400
Thu Sep 25 2014 00:00:00 GMT+0000 (Coordinated Universal Time)	4.349999904632568	4.440000057220459	3.799999952316284	4	4	29800
Fri Sep 26 2014 00:00:00 GMT+0000 (Coordinated Universal Time)	4	4.400000095367432	4	4.400000095367432	4.400000095367432	161500
Mon Sep 29 2014 00:00:00 GMT+0000 (Coordinated Universal Time)	4.389999866485596	4.389999866485596	4	4.230000019073486	4.230000019073486	138700
Tue Sep 30 2014 00:00:00 GMT+0000 (Coordinated Universal Time)	4.139999866485596	4.25	4	4.210000038146973	4.210000038146973	26100
Wed Oct 01 2014 00:00:00 GMT+0000 (Coordinated Universal Time)	4.210000038146973	4.210000038146973	4.03000020980835	4.099999904632568	4.099999904632568	105900
Thu Oct 02 2014 00:00:00 GMT+0000 (Coordinated Universal Time)	4.079999923706055	4.269999980926514	3.740000009536743	4.269999980926514	4.269999980926514	32500
Fri Oct 03 2014 00:00:00 GMT+0000 (Coordinated Universal Time)	4	4.289999961853027	3.910000085830689	4.150000095367432	4.150000095367432	38300


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