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

Syf

@kaggle.artemburenok_sp_500_stock_prices.syf

94.27 KB
2109 rows
7 columns

date Date	open Open	high High	low Low	close Close	adj_close Adj Close	volume Volume
Thu Jul 31 2014 00:00:00 GMT+0000 (Coordinated Universal Time)	23	24	22.600000381469727	23	19.679805755615234	56477500
Fri Aug 01 2014 00:00:00 GMT+0000 (Coordinated Universal Time)	22.899999618530277	23	22.670000076293945	23	19.679805755615234	6458900
Mon Aug 04 2014 00:00:00 GMT+0000 (Coordinated Universal Time)	23.100000381469727	23.1299991607666	22.899999618530277	23	19.679805755615234	3455900
Tue Aug 05 2014 00:00:00 GMT+0000 (Coordinated Universal Time)	22.989999771118164	23.01000022888184	22.670000076293945	23	19.679805755615234	4450200
Wed Aug 06 2014 00:00:00 GMT+0000 (Coordinated Universal Time)	22.799999237060547	22.979999542236328	22.670000076293945	22.979999542236328	19.662696838378903	6993400
Thu Aug 07 2014 00:00:00 GMT+0000 (Coordinated Universal Time)	22.88999938964844	23	22.799999237060547	22.93000030517578	19.619918823242188	3186900
Fri Aug 08 2014 00:00:00 GMT+0000 (Coordinated Universal Time)	22.93000030517578	23.030000686645508	22.799999237060547	22.950000762939453	19.637025833129883	2855000
Mon Aug 11 2014 00:00:00 GMT+0000 (Coordinated Universal Time)	22.899999618530277	22.93000030517578	22.799999237060547	22.93000030517578	19.619918823242188	1767500
Tue Aug 12 2014 00:00:00 GMT+0000 (Coordinated Universal Time)	22.88999938964844	23	22.82999992370605	23	19.679805755615234	1549700
Wed Aug 13 2014 00:00:00 GMT+0000 (Coordinated Universal Time)	23	23.229999542236328	22.8799991607666	23.18000030517578	19.833820343017575	1659100


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