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

Hii

@kaggle.artemburenok_sp_500_stock_prices.hii

145.32 KB
2954 rows
7 columns

date Date	open Open	high High	low Low	close Close	adj_close Adj Close	volume Volume
Tue Mar 22 2011 00:00:00 GMT+0000 (Coordinated Universal Time)	35.720001220703125	37.59999847412109	34	37.4900016784668	32.04465103149414	491400
Wed Mar 23 2011 00:00:00 GMT+0000 (Coordinated Universal Time)	37.06999969482422	37.79999923706055	36.95000076293945	37.25	31.839506149291992	601200
Thu Mar 24 2011 00:00:00 GMT+0000 (Coordinated Universal Time)	37.5	37.5	37.150001525878906	37.25	31.839506149291992	230400
Fri Mar 25 2011 00:00:00 GMT+0000 (Coordinated Universal Time)	37.5	39.25	37.25	39.25	33.54901123046875	497400
Mon Mar 28 2011 00:00:00 GMT+0000 (Coordinated Universal Time)	39	39	37.75	37.75	32.26688003540039	53100
Tue Mar 29 2011 00:00:00 GMT+0000 (Coordinated Universal Time)	37.7599983215332	37.95000076293945	37.470001220703125	37.5	32.05319595336914	269300
Wed Mar 30 2011 00:00:00 GMT+0000 (Coordinated Universal Time)	37.95000076293945	38.4900016784668	36.58000183105469	38.20000076293945	32.651519775390625	8573500
Thu Mar 31 2011 00:00:00 GMT+0000 (Coordinated Universal Time)	38.45000076293945	42.7400016784668	38	41.5	35.47221374511719	2653000
Fri Apr 01 2011 00:00:00 GMT+0000 (Coordinated Universal Time)	40.9900016784668	42.43999862670898	39.84000015258789	40.040000915527344	34.22426986694336	2222900
Mon Apr 04 2011 00:00:00 GMT+0000 (Coordinated Universal Time)	39.86000061035156	41.02000045776367	39.13999938964844	40.150001525878906	34.31828308105469	1122700


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