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

Etsy

@kaggle.artemburenok_sp_500_stock_prices.etsy

96.01 KB
1931 rows
7 columns

date Date	open Open	high High	low Low	close Close	adj_close Adj Close	volume Volume
Thu Apr 16 2015 00:00:00 GMT+0000 (Coordinated Universal Time)	31	35.7400016784668	28.21999931335449	30	30	19763300
Fri Apr 17 2015 00:00:00 GMT+0000 (Coordinated Universal Time)	29.770000457763672	30.299999237060547	26.51000022888184	27.57999992370605	27.57999992370605	3965500
Mon Apr 20 2015 00:00:00 GMT+0000 (Coordinated Universal Time)	28.770000457763672	28.899999618530277	24.8700008392334	24.899999618530277	24.899999618530277	3076200
Tue Apr 21 2015 00:00:00 GMT+0000 (Coordinated Universal Time)	24.96999931335449	26.040000915527344	24.559999465942383	25.75	25.75	2184700
Wed Apr 22 2015 00:00:00 GMT+0000 (Coordinated Universal Time)	26	26.239999771118164	24.950000762939453	25.1200008392334	25.1200008392334	1442500
Thu Apr 23 2015 00:00:00 GMT+0000 (Coordinated Universal Time)	24.93000030517578	25.739999771118164	24.07999992370605	25.6200008392334	25.6200008392334	1298100
Fri Apr 24 2015 00:00:00 GMT+0000 (Coordinated Universal Time)	25.549999237060547	25.700000762939453	25	25.57999992370605	25.57999992370605	532800
Mon Apr 27 2015 00:00:00 GMT+0000 (Coordinated Universal Time)	25.700000762939453	26.46999931335449	25.209999084472656	25.899999618530277	25.899999618530277	731300
Tue Apr 28 2015 00:00:00 GMT+0000 (Coordinated Universal Time)	25.75	25.899999618530277	24.18000030517578	24.489999771118164	24.489999771118164	954100
Wed Apr 29 2015 00:00:00 GMT+0000 (Coordinated Universal Time)	24.489999771118164	24.9689998626709	22.31999969482422	22.420000076293945	22.420000076293945	1674500


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