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

Ftv

@kaggle.artemburenok_sp_500_stock_prices.ftv

81.85 KB
1624 rows
7 columns

date Date	open Open	high High	low Low	close Close	adj_close Adj Close	volume Volume
Tue Jul 05 2016 00:00:00 GMT+0000 (Coordinated Universal Time)	41.33891296386719	45.472801208496094	40.49790954589844	40.6694564819336	39.59839630126953	7445687
Wed Jul 06 2016 00:00:00 GMT+0000 (Coordinated Universal Time)	39.389122009277344	40.6694564819336	38.73640060424805	39.95816040039063	38.90582656860352	8014268
Thu Jul 07 2016 00:00:00 GMT+0000 (Coordinated Universal Time)	39.84937286376953	40.167362213134766	39.61924743652344	39.94979095458984	38.897682189941406	6556726
Fri Jul 08 2016 00:00:00 GMT+0000 (Coordinated Universal Time)	40.13389205932617	42.35146331787109	39.7740592956543	42.00836944580078	40.90204620361328	5070983
Mon Jul 11 2016 00:00:00 GMT+0000 (Coordinated Universal Time)	41.17991638183594	42.87029266357422	40.987449645996094	42.77824401855469	41.65165328979492	7220549
Tue Jul 12 2016 00:00:00 GMT+0000 (Coordinated Universal Time)	42.67782211303711	42.72803115844727	42.05857849121094	42.3179931640625	41.20351791381836	6635716
Wed Jul 13 2016 00:00:00 GMT+0000 (Coordinated Universal Time)	42.3179931640625	42.761505126953125	41.69874572753906	42.35983276367188	41.244258880615234	5813317
Thu Jul 14 2016 00:00:00 GMT+0000 (Coordinated Universal Time)	42.11715316772461	43.29706954956055	41.799163818359375	43.15481185913086	42.01829528808594	4160512
Fri Jul 15 2016 00:00:00 GMT+0000 (Coordinated Universal Time)	43.330543518066406	43.4393310546875	42.35146331787109	42.87029266357422	41.74126434326172	4409311
Mon Jul 18 2016 00:00:00 GMT+0000 (Coordinated Universal Time)	42.48535537719727	43.16318130493164	42.26778030395508	42.920501708984375	41.790157318115234	1861213


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