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

Sedg

@kaggle.artemburenok_sp_500_stock_prices.sedg

94.02 KB
1945 rows
7 columns

date Date	open Open	high High	low Low	close Close	adj_close Adj Close	volume Volume
Thu Mar 26 2015 00:00:00 GMT+0000 (Coordinated Universal Time)	20.049999237060547	21.88999938964844	19.489999771118164	20.700000762939453	20.700000762939453	6565700
Fri Mar 27 2015 00:00:00 GMT+0000 (Coordinated Universal Time)	20.799999237060547	21.59000015258789	20.290000915527344	21.06999969482422	21.06999969482422	935000
Mon Mar 30 2015 00:00:00 GMT+0000 (Coordinated Universal Time)	20.799999237060547	22.489999771118164	20.799999237060547	22.06999969482422	22.06999969482422	443300
Tue Mar 31 2015 00:00:00 GMT+0000 (Coordinated Universal Time)	22.11000061035156	22.5	21.61000061035156	21.93000030517578	21.93000030517578	274200
Wed Apr 01 2015 00:00:00 GMT+0000 (Coordinated Universal Time)	21.93000030517578	22.38999938964844	21.709999084472656	22.239999771118164	22.239999771118164	207200
Thu Apr 02 2015 00:00:00 GMT+0000 (Coordinated Universal Time)	22.25	23.43000030517578	22.077999114990234	23.06999969482422	23.06999969482422	248800
Mon Apr 06 2015 00:00:00 GMT+0000 (Coordinated Universal Time)	23.63999938964844	23.850000381469727	22.239999771118164	22.479999542236328	22.479999542236328	161800
Tue Apr 07 2015 00:00:00 GMT+0000 (Coordinated Universal Time)	22.3799991607666	23.65999984741211	22.209999084472656	23.209999084472656	23.209999084472656	144800
Wed Apr 08 2015 00:00:00 GMT+0000 (Coordinated Universal Time)	23.5	24.100000381469727	23.106000900268555	23.71999931335449	23.71999931335449	176300
Thu Apr 09 2015 00:00:00 GMT+0000 (Coordinated Universal Time)	24.25	24.739999771118164	24.00300025939941	24.280000686645508	24.280000686645508	322700


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