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

Ir

@kaggle.artemburenok_sp_500_stock_prices.ir

67.94 KB
1408 rows
7 columns

date Date	open Open	high High	low Low	close Close	adj_close Adj Close	volume Volume
Fri May 12 2017 00:00:00 GMT+0000 (Coordinated Universal Time)	21.25	21.299999237060547	20.270000457763672	21.100000381469727	21.05813980102539	10933700
Mon May 15 2017 00:00:00 GMT+0000 (Coordinated Universal Time)	21.01000022888184	22.299999237060547	21.01000022888184	22.020000457763672	21.976316452026367	3487300
Tue May 16 2017 00:00:00 GMT+0000 (Coordinated Universal Time)	22.190000534057617	22.40999984741211	22.049999237060547	22.100000381469727	22.0561580657959	1289300
Wed May 17 2017 00:00:00 GMT+0000 (Coordinated Universal Time)	22.149999618530277	22.51000022888184	21.670000076293945	22.100000381469727	22.0561580657959	1583700
Thu May 18 2017 00:00:00 GMT+0000 (Coordinated Universal Time)	22.190000534057617	23.6299991607666	21.979999542236328	22.5	22.45536231994629	4075200
Fri May 19 2017 00:00:00 GMT+0000 (Coordinated Universal Time)	22.559999465942383	23.489999771118164	22.31999969482422	22.71999931335449	22.674924850463867	1248600
Mon May 22 2017 00:00:00 GMT+0000 (Coordinated Universal Time)	22.799999237060547	23.09000015258789	22.520000457763672	22.88999938964844	22.84458923339844	383100
Tue May 23 2017 00:00:00 GMT+0000 (Coordinated Universal Time)	22.989999771118164	23.61000061035156	22.649999618530277	23.450000762939453	23.40347671508789	704000
Wed May 24 2017 00:00:00 GMT+0000 (Coordinated Universal Time)	23.540000915527344	23.593000411987305	23.01000022888184	23.350000381469727	23.30367851257324	408800
Thu May 25 2017 00:00:00 GMT+0000 (Coordinated Universal Time)	23.420000076293945	23.81999969482422	22.309999465942383	22.51000022888184	22.465341567993164	1080700


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