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

Fang

@kaggle.artemburenok_sp_500_stock_prices.fang

127.69 KB
2559 rows
7 columns

date Date	open Open	high High	low Low	close Close	adj_close Adj Close	volume Volume
Fri Oct 12 2012 00:00:00 GMT+0000 (Coordinated Universal Time)	17.81999969482422	18.280000686645508	17.5	17.5	15.341788291931152	6467100
Mon Oct 15 2012 00:00:00 GMT+0000 (Coordinated Universal Time)	17.549999237060547	17.829999923706055	17.5	17.75	15.560956001281738	633100
Tue Oct 16 2012 00:00:00 GMT+0000 (Coordinated Universal Time)	17.56999969482422	17.950000762939453	17.25	17.790000915527344	15.596024513244627	180300
Wed Oct 17 2012 00:00:00 GMT+0000 (Coordinated Universal Time)	17.700000762939453	18.06999969482422	17.5	17.700000762939453	15.517120361328123	121000
Thu Oct 18 2012 00:00:00 GMT+0000 (Coordinated Universal Time)	17.600000381469727	17.8700008392334	17.520000457763672	17.700000762939453	15.517120361328123	146100
Fri Oct 19 2012 00:00:00 GMT+0000 (Coordinated Universal Time)	17.719999313354492	17.799999237060547	17.40999984741211	17.40999984741211	15.262887001037598	298100
Mon Oct 22 2012 00:00:00 GMT+0000 (Coordinated Universal Time)	17.5	17.510000228881836	16.93000030517578	17.030000686645508	14.9297513961792	359800
Tue Oct 23 2012 00:00:00 GMT+0000 (Coordinated Universal Time)	16.850000381469727	17.299999237060547	16.75	17.1299991607666	15.017419815063477	166100
Wed Oct 24 2012 00:00:00 GMT+0000 (Coordinated Universal Time)	16.920000076293945	17.469999313354492	16.920000076293945	17.389999389648438	15.245353698730469	158200
Thu Oct 25 2012 00:00:00 GMT+0000 (Coordinated Universal Time)	17.979999542236328	17.979999542236328	16.25	17.030000686645508	14.9297513961792	206900


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