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

Lw

@kaggle.artemburenok_sp_500_stock_prices.lw

76.33 KB
1533 rows
7 columns

date Date	open Open	high High	low Low	close Close	adj_close Adj Close	volume Volume
Thu Nov 10 2016 00:00:00 GMT+0000 (Coordinated Universal Time)	32.040000915527344	32.349998474121094	29.81999969482422	30.32999992370605	27.97858238220215	35019100
Fri Nov 11 2016 00:00:00 GMT+0000 (Coordinated Universal Time)	29.799999237060547	30.09000015258789	28.850000381469727	29.88999938964844	27.57269096374512	6020100
Mon Nov 14 2016 00:00:00 GMT+0000 (Coordinated Universal Time)	29.34000015258789	30.43000030517578	28.75	30.190000534057617	27.84943008422852	4481900
Tue Nov 15 2016 00:00:00 GMT+0000 (Coordinated Universal Time)	29.63999938964844	30.700000762939453	29.6200008392334	30.43000030517578	28.070831298828125	3667200
Wed Nov 16 2016 00:00:00 GMT+0000 (Coordinated Universal Time)	30.770000457763672	32.040000915527344	30.61000061035156	31.700000762939453	29.24236869812012	4342300
Thu Nov 17 2016 00:00:00 GMT+0000 (Coordinated Universal Time)	31.399999618530277	33.064998626708984	30.63500022888184	32.5099983215332	29.989580154418945	5252000
Fri Nov 18 2016 00:00:00 GMT+0000 (Coordinated Universal Time)	32.13999938964844	33.099998474121094	31.790000915527344	32.68000030517578	30.14638900756836	4253400
Mon Nov 21 2016 00:00:00 GMT+0000 (Coordinated Universal Time)	32.2599983215332	32.5	31.290000915527344	31.739999771118164	29.27927017211914	5036700
Tue Nov 22 2016 00:00:00 GMT+0000 (Coordinated Universal Time)	31.520000457763672	33.150001525878906	30.43000030517578	32.70000076293945	30.164838790893555	5601700
Wed Nov 23 2016 00:00:00 GMT+0000 (Coordinated Universal Time)	32.70000076293945	33.470001220703125	32.5	33.02000045776367	30.46002769470215	3619500


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