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

Dg

@kaggle.artemburenok_sp_500_stock_prices.dg

160.54 KB
3293 rows
7 columns

date Date	open Open	high High	low Low	close Close	adj_close Adj Close	volume Volume
Fri Nov 13 2009 00:00:00 GMT+0000 (Coordinated Universal Time)	22	23.100000381469727	21.75	22.729999542236328	20.970775604248047	22079100
Mon Nov 16 2009 00:00:00 GMT+0000 (Coordinated Universal Time)	22.899999618530277	23.100000381469727	22.1299991607666	23.100000381469727	21.3121395111084	2080000
Tue Nov 17 2009 00:00:00 GMT+0000 (Coordinated Universal Time)	23.030000686645508	23.170000076293945	22.5	23.040000915527344	21.25678253173828	1328000
Wed Nov 18 2009 00:00:00 GMT+0000 (Coordinated Universal Time)	23	23.020000457763672	22.5	22.549999237060547	20.804706573486328	918300
Thu Nov 19 2009 00:00:00 GMT+0000 (Coordinated Universal Time)	22.270000457763672	23.13999938964844	22.270000457763672	22.8700008392334	21.09993553161621	1031500
Fri Nov 20 2009 00:00:00 GMT+0000 (Coordinated Universal Time)	22.5	23.32999992370605	22.5	23.209999084472656	21.41362190246582	1080900
Mon Nov 23 2009 00:00:00 GMT+0000 (Coordinated Universal Time)	23.700000762939453	23.979999542236328	23.18000030517578	23.399999618530277	21.588911056518555	741100
Tue Nov 24 2009 00:00:00 GMT+0000 (Coordinated Universal Time)	23.600000381469727	23.649999618530277	23.25	23.5	21.68117904663086	633100
Wed Nov 25 2009 00:00:00 GMT+0000 (Coordinated Universal Time)	23	23.799999237060547	22.989999771118164	23.739999771118164	21.9025993347168	362600
Fri Nov 27 2009 00:00:00 GMT+0000 (Coordinated Universal Time)	22.739999771118164	23.299999237060547	22.739999771118164	23.149999618530277	21.35826301574707	141400


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