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

Trgp

@kaggle.artemburenok_sp_500_stock_prices.trgp

144.05 KB
3026 rows
7 columns

date Date	open Open	high High	low Low	close Close	adj_close Adj Close	volume Volume
Tue Dec 07 2010 00:00:00 GMT+0000 (Coordinated Universal Time)	24.100000381469727	25.200000762939453	23.5	24.700000762939453	13.847708702087402	10577600
Wed Dec 08 2010 00:00:00 GMT+0000 (Coordinated Universal Time)	24.51000022888184	26	24.399999618530277	25.649999618530277	14.380313873291016	865200
Thu Dec 09 2010 00:00:00 GMT+0000 (Coordinated Universal Time)	25.350000381469727	26.25	25.34000015258789	25.56999969482422	14.33546257019043	877800
Fri Dec 10 2010 00:00:00 GMT+0000 (Coordinated Universal Time)	25.3700008392334	25.790000915527344	25.290000915527344	25.63999938964844	14.37470817565918	436900
Mon Dec 13 2010 00:00:00 GMT+0000 (Coordinated Universal Time)	25.5	26.690000534057617	25.489999771118164	26.520000457763672	14.868064880371094	397800
Tue Dec 14 2010 00:00:00 GMT+0000 (Coordinated Universal Time)	26.399999618530277	26.600000381469727	25.790000915527344	26.540000915527344	14.879279136657717	250500
Wed Dec 15 2010 00:00:00 GMT+0000 (Coordinated Universal Time)	26.559999465942383	27.13999938964844	25.479999542236328	26.059999465942383	14.61017608642578	396100
Thu Dec 16 2010 00:00:00 GMT+0000 (Coordinated Universal Time)	25.959999084472656	26.93000030517578	25.950000762939453	26.809999465942383	15.030643463134766	133000
Fri Dec 17 2010 00:00:00 GMT+0000 (Coordinated Universal Time)	26.989999771118164	27.549999237060547	26.899999618530277	27.309999465942383	15.3109712600708	101600
Mon Dec 20 2010 00:00:00 GMT+0000 (Coordinated Universal Time)	27.209999084472656	28.399999618530277	27.190000534057617	27.530000686645508	15.434308052062988	149300


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