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

Hlt

@kaggle.artemburenok_sp_500_stock_prices.hlt

109.84 KB
2267 rows
7 columns

date Date	open Open	high High	low Low	close Close	adj_close Adj Close	volume Volume
Thu Dec 12 2013 00:00:00 GMT+0000 (Coordinated Universal Time)	43.70759963989258	44.97983932495117	43.60499954223633	44.11800003051758	42.10023498535156	12935478
Fri Dec 13 2013 00:00:00 GMT+0000 (Coordinated Universal Time)	45.12348175048828	45.92375946044922	44.22060012817383	45.34920120239258	43.275123596191406	1224854
Mon Dec 16 2013 00:00:00 GMT+0000 (Coordinated Universal Time)	47.36016082763672	52.8390007019043	44.15903854370117	44.15903854370117	42.13939666748047	4717690
Tue Dec 17 2013 00:00:00 GMT+0000 (Coordinated Universal Time)	44.34371948242188	45.12348175048828	44.28216171264648	44.75411987304688	42.7072639465332	2313840
Wed Dec 18 2013 00:00:00 GMT+0000 (Coordinated Universal Time)	44.79515838623047	45.51335906982422	44.446319580078125	44.79515838623047	42.74642181396485	2857846
Thu Dec 19 2013 00:00:00 GMT+0000 (Coordinated Universal Time)	44.63100051879883	45.98532104492188	44.22060012817383	45.71855926513672	43.627586364746094	1469103
Fri Dec 20 2013 00:00:00 GMT+0000 (Coordinated Universal Time)	46.16999816894531	46.27259826660156	44.856719970703125	45.00035858154297	42.94223785400391	994834
Mon Dec 23 2013 00:00:00 GMT+0000 (Coordinated Universal Time)	45.16452026367188	45.533878326416016	44.241119384765625	44.241119384765625	42.21772766113281	1220712
Tue Dec 24 2013 00:00:00 GMT+0000 (Coordinated Universal Time)	44.32320022583008	44.46683883666992	43.39979934692383	44.138519287109375	42.11981201171875	1234064
Thu Dec 26 2013 00:00:00 GMT+0000 (Coordinated Universal Time)	44.241119384765625	45.061920166015625	44.22060012817383	44.52840042114258	42.49186706542969	1309211


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