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

Gnrc

@kaggle.artemburenok_sp_500_stock_prices.gnrc

150.95 KB
3233 rows
7 columns

date Date	open Open	high High	low Low	close Close	adj_close Adj Close	volume Volume
Thu Feb 11 2010 00:00:00 GMT+0000 (Coordinated Universal Time)	13	13.25	12.399999618530272	12.84000015258789	8.460628509521484	9627100
Fri Feb 12 2010 00:00:00 GMT+0000 (Coordinated Universal Time)	12.760000228881836	13.40999984741211	12.760000228881836	13.40999984741211	8.836217880249023	884000
Tue Feb 16 2010 00:00:00 GMT+0000 (Coordinated Universal Time)	13.399999618530272	13.420000076293944	12.90999984741211	13.31999969482422	8.7769136428833	166900
Wed Feb 17 2010 00:00:00 GMT+0000 (Coordinated Universal Time)	13.220000267028809	14	13.199999809265137	13.300000190734863	8.7637357711792	400400
Thu Feb 18 2010 00:00:00 GMT+0000 (Coordinated Universal Time)	13.100000381469728	13.149999618530272	12.850000381469728	13.029999732971191	8.585824966430664	402300
Fri Feb 19 2010 00:00:00 GMT+0000 (Coordinated Universal Time)	13	13.229999542236328	12.899999618530272	13.229999542236328	8.717610359191895	325600
Mon Feb 22 2010 00:00:00 GMT+0000 (Coordinated Universal Time)	13.279999732971191	13.699999809265137	13.0600004196167	13.09000015258789	8.625361442565918	189900
Tue Feb 23 2010 00:00:00 GMT+0000 (Coordinated Universal Time)	13.050000190734863	13.300000190734863	13.010000228881836	13.06999969482422	8.6121826171875	110000
Wed Feb 24 2010 00:00:00 GMT+0000 (Coordinated Universal Time)	13	13.050000190734863	12.920000076293944	13.050000190734863	8.599003791809082	36800
Thu Feb 25 2010 00:00:00 GMT+0000 (Coordinated Universal Time)	13	13.199999809265137	12.989999771118164	13.199999809265137	8.697842597961426	192600


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