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

Hpe

@kaggle.artemburenok_sp_500_stock_prices.hpe

78.52 KB
1802 rows
7 columns

date Date	open Open	high High	low Low	close Close	adj_close Adj Close	volume Volume
Mon Oct 19 2015 00:00:00 GMT+0000 (Coordinated Universal Time)	10.752330780029297	10.752330780029297	9.578291893005373	9.618976593017578	7.910521984100342	2721233
Tue Oct 20 2015 00:00:00 GMT+0000 (Coordinated Universal Time)	9.444615364074709	9.839836120605469	9.444615364074709	9.80496311187744	8.063475608825684	1220907
Wed Oct 21 2015 00:00:00 GMT+0000 (Coordinated Universal Time)	10.025821685791016	10.083943367004396	9.5317964553833	9.578291893005373	7.877065658569336	135236
Thu Oct 22 2015 00:00:00 GMT+0000 (Coordinated Universal Time)	9.711970329284668	9.90958023071289	9.438802719116213	9.851460456848145	8.101714134216309	189261
Fri Oct 23 2015 00:00:00 GMT+0000 (Coordinated Universal Time)	10.025821685791016	10.025821685791016	9.793338775634766	9.88051986694336	8.125616073608398	103061
Mon Oct 26 2015 00:00:00 GMT+0000 (Coordinated Universal Time)	9.944453239440918	9.944453239440918	9.479487419128418	9.54341983795166	7.848388195037842	885743
Tue Oct 27 2015 00:00:00 GMT+0000 (Coordinated Universal Time)	9.624789237976074	9.735218048095703	9.066829681396484	9.14238739013672	7.51858377456665	1094274
Wed Oct 28 2015 00:00:00 GMT+0000 (Coordinated Universal Time)	9.241191864013672	9.50273609161377	9.20922565460205	9.462051391601562	7.781471729278564	509801
Thu Oct 29 2015 00:00:00 GMT+0000 (Coordinated Universal Time)	9.30512523651123	9.456238746643066	9.03777027130127	9.27025318145752	7.62373685836792	499650
Fri Oct 30 2015 00:00:00 GMT+0000 (Coordinated Universal Time)	9.241191864013672	9.357434272766112	8.555368423461914	8.555368423461914	7.035825252532959	4214161


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