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

Enph

@kaggle.artemburenok_sp_500_stock_prices.enph

114.45 KB
2695 rows
7 columns

date Date	open Open	high High	low Low	close Close	adj_close Adj Close	volume Volume
Fri Mar 30 2012 00:00:00 GMT+0000 (Coordinated Universal Time)	7.5	8.239999771118164	7.059999942779541	7.340000152587891	7.340000152587891	5048600
Mon Apr 02 2012 00:00:00 GMT+0000 (Coordinated Universal Time)	7.650000095367432	8.199999809265137	7.400000095367432	7.809999942779541	7.809999942779541	495500
Tue Apr 03 2012 00:00:00 GMT+0000 (Coordinated Universal Time)	7.75	7.800000190734863	7.5	7.639999866485596	7.639999866485596	316600
Wed Apr 04 2012 00:00:00 GMT+0000 (Coordinated Universal Time)	7.769999980926514	7.769999980926514	7.309999942779541	7.449999809265137	7.449999809265137	165100
Thu Apr 05 2012 00:00:00 GMT+0000 (Coordinated Universal Time)	7.480000019073486	7.550000190734863	7.369999885559082	7.429999828338623	7.429999828338623	104300
Mon Apr 09 2012 00:00:00 GMT+0000 (Coordinated Universal Time)	7.889999866485596	7.889999866485596	6.619999885559082	6.980000019073486	6.980000019073486	123300
Tue Apr 10 2012 00:00:00 GMT+0000 (Coordinated Universal Time)	7.090000152587891	7.230000019073486	6.96999979019165	7.070000171661377	7.070000171661377	247300
Wed Apr 11 2012 00:00:00 GMT+0000 (Coordinated Universal Time)	7.25	7.53000020980835	7	7.130000114440918	7.130000114440918	161900
Thu Apr 12 2012 00:00:00 GMT+0000 (Coordinated Universal Time)	7.559999942779541	7.559999942779541	7.079999923706055	7.300000190734863	7.300000190734863	41700
Fri Apr 13 2012 00:00:00 GMT+0000 (Coordinated Universal Time)	7.690000057220459	7.690000057220459	7	7.099999904632568	7.099999904632568	92200


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