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

Ftnt

@kaggle.artemburenok_sp_500_stock_prices.ftnt

157.19 KB
3290 rows
7 columns

date Date	open Open	high High	low Low	close Close	adj_close Adj Close	volume Volume
Wed Nov 18 2009 00:00:00 GMT+0000 (Coordinated Universal Time)	1.7000000476837158	1.75	1.6330000162124634	1.6619999408721924	1.6619999408721924	136704000
Thu Nov 19 2009 00:00:00 GMT+0000 (Coordinated Universal Time)	1.656999945640564	1.712000012397766	1.6059999465942385	1.6890000104904177	1.6890000104904177	22173000
Fri Nov 20 2009 00:00:00 GMT+0000 (Coordinated Universal Time)	1.687999963760376	1.6959999799728394	1.6059999465942385	1.694000005722046	1.694000005722046	11390000
Mon Nov 23 2009 00:00:00 GMT+0000 (Coordinated Universal Time)	1.7059999704360962	1.7170000076293943	1.659999966621399	1.690000057220459	1.690000057220459	11858000
Tue Nov 24 2009 00:00:00 GMT+0000 (Coordinated Universal Time)	1.6799999475479126	1.7050000429153442	1.6729999780654907	1.7009999752044678	1.7009999752044678	4677000
Wed Nov 25 2009 00:00:00 GMT+0000 (Coordinated Universal Time)	1.715000033378601	1.7280000448226929	1.6950000524520874	1.7200000286102295	1.7200000286102295	4280000
Fri Nov 27 2009 00:00:00 GMT+0000 (Coordinated Universal Time)	1.6770000457763672	1.7680000066757202	1.6699999570846558	1.6890000104904177	1.6890000104904177	1740000
Mon Nov 30 2009 00:00:00 GMT+0000 (Coordinated Universal Time)	1.7050000429153442	1.7319999933242798	1.680999994277954	1.6990000009536743	1.6990000009536743	4338000
Tue Dec 01 2009 00:00:00 GMT+0000 (Coordinated Universal Time)	1.7000000476837158	1.7239999771118164	1.662999987602234	1.6820000410079956	1.6820000410079956	4125000
Wed Dec 02 2009 00:00:00 GMT+0000 (Coordinated Universal Time)	1.690000057220459	1.690000057220459	1.6150000095367432	1.6619999408721924	1.6619999408721924	9602000


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