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

Hwm

@kaggle.artemburenok_sp_500_stock_prices.hwm

71.52 KB
1540 rows
7 columns

date Date	open Open	high High	low Low	close Close	adj_close Adj Close	volume Volume
Tue Nov 01 2016 00:00:00 GMT+0000 (Coordinated Universal Time)	22.239999771118164	22.63999938964844	18.75	18.920000076293945	18.24134826660156
Wed Nov 02 2016 00:00:00 GMT+0000 (Coordinated Universal Time)	18.86000061035156	18.96999931335449	17.6299991607666	17.940000534057617	17.29650115966797
Thu Nov 03 2016 00:00:00 GMT+0000 (Coordinated Universal Time)	17.729999542236328	18.049999237060547	17.420000076293945	17.489999771118164	16.862642288208008
Fri Nov 04 2016 00:00:00 GMT+0000 (Coordinated Universal Time)	17.600000381469727	17.799999237060547	17.510000228881836	17.68000030517578	17.04582977294922
Mon Nov 07 2016 00:00:00 GMT+0000 (Coordinated Universal Time)	17.899999618530273	18	17.280000686645508	17.34000015258789	16.718027114868164
Tue Nov 08 2016 00:00:00 GMT+0000 (Coordinated Universal Time)	17.360000610351562	17.549999237060547	17.219999313354492	17.40999984741211	16.87308692932129	6537400
Wed Nov 09 2016 00:00:00 GMT+0000 (Coordinated Universal Time)	16.950000762939453	17.700000762939453	16.75	17.530000686645508	16.98938751220703
Thu Nov 10 2016 00:00:00 GMT+0000 (Coordinated Universal Time)	17.549999237060547	18.530000686645508	17.549999237060547	18.450000762939453	17.881017684936523
Fri Nov 11 2016 00:00:00 GMT+0000 (Coordinated Universal Time)	18.43000030517578	18.940000534057617	18.309999465942383	18.86000061035156	18.27837181091309	5358700
Mon Nov 14 2016 00:00:00 GMT+0000 (Coordinated Universal Time)	18.940000534057617	19.1200008392334	18.82999992370605	19.09000015258789	18.501279830932617


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