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

Gm

@kaggle.artemburenok_sp_500_stock_prices.gm

129.1 KB
3038 rows
7 columns

date Date	open Open	high High	low Low	close Close	adj_close Adj Close	volume Volume
Thu Nov 18 2010 00:00:00 GMT+0000 (Coordinated Universal Time)	35	35.9900016784668	33.88999938964844	34.189998626708984	26.30653953552246	457044300
Fri Nov 19 2010 00:00:00 GMT+0000 (Coordinated Universal Time)	34.150001525878906	34.5	33.11000061035156	34.2599983215332	26.36039924621582	107842000
Mon Nov 22 2010 00:00:00 GMT+0000 (Coordinated Universal Time)	34.20000076293945	34.47999954223633	33.810001373291016	34.08000183105469	26.221906661987305	36650600
Tue Nov 23 2010 00:00:00 GMT+0000 (Coordinated Universal Time)	33.95000076293945	33.9900016784668	33.189998626708984	33.25	25.583282470703125	31170200
Wed Nov 24 2010 00:00:00 GMT+0000 (Coordinated Universal Time)	33.72999954223633	33.79999923706055	33.220001220703125	33.47999954223633	25.76024627685547	26138000
Fri Nov 26 2010 00:00:00 GMT+0000 (Coordinated Universal Time)	33.40999984741211	33.810001373291016	33.209999084472656	33.79999923706055	26.00646209716797	12301200
Mon Nov 29 2010 00:00:00 GMT+0000 (Coordinated Universal Time)	33.79999923706055	33.810001373291016	33.06999969482422	33.79999923706055	26.00646209716797	27776900
Tue Nov 30 2010 00:00:00 GMT+0000 (Coordinated Universal Time)	33.529998779296875	34.25	33.36000061035156	34.20000076293945	26.314231872558597	57476900
Wed Dec 01 2010 00:00:00 GMT+0000 (Coordinated Universal Time)	34.650001525878906	34.95000076293945	34.41999816894531	34.779998779296875	26.760499954223636	34633200
Thu Dec 02 2010 00:00:00 GMT+0000 (Coordinated Universal Time)	34.91999816894531	34.97999954223633	34.5099983215332	34.68000030517578	26.68355941772461	23196100


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