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

Meta

@kaggle.artemburenok_sp_500_stock_prices.meta

137.29 KB
2661 rows
7 columns

date Date	open Open	high High	low Low	close Close	adj_close Adj Close	volume Volume
Fri May 18 2012 00:00:00 GMT+0000 (Coordinated Universal Time)	42.04999923706055	45	38	38.22999954223633	38.22999954223633	573576400
Mon May 21 2012 00:00:00 GMT+0000 (Coordinated Universal Time)	36.52999877929688	36.65999984741211	33	34.029998779296875	34.029998779296875	168192700
Tue May 22 2012 00:00:00 GMT+0000 (Coordinated Universal Time)	32.61000061035156	33.59000015258789	30.940000534057617	31	31	101786600
Wed May 23 2012 00:00:00 GMT+0000 (Coordinated Universal Time)	31.3700008392334	32.5	31.36000061035156	32	32	73600000
Thu May 24 2012 00:00:00 GMT+0000 (Coordinated Universal Time)	32.95000076293945	33.209999084472656	31.770000457763672	33.029998779296875	33.029998779296875	50237200
Fri May 25 2012 00:00:00 GMT+0000 (Coordinated Universal Time)	32.900001525878906	32.95000076293945	31.11000061035156	31.90999984741211	31.90999984741211	37149800
Tue May 29 2012 00:00:00 GMT+0000 (Coordinated Universal Time)	31.479999542236328	31.690000534057617	28.649999618530277	28.84000015258789	28.84000015258789	78063400
Wed May 30 2012 00:00:00 GMT+0000 (Coordinated Universal Time)	28.700000762939453	29.549999237060547	27.86000061035156	28.190000534057617	28.190000534057617	57267900
Thu May 31 2012 00:00:00 GMT+0000 (Coordinated Universal Time)	28.549999237060547	29.670000076293945	26.82999992370605	29.600000381469727	29.600000381469727	111639200
Fri Jun 01 2012 00:00:00 GMT+0000 (Coordinated Universal Time)	28.88999938964844	29.149999618530277	27.38999938964844	27.71999931335449	27.71999931335449	41855500


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