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

Xyl

@kaggle.artemburenok_sp_500_stock_prices.xyl

132.17 KB
2811 rows
7 columns

date Date	open Open	high High	low Low	close Close	adj_close Adj Close	volume Volume
Thu Oct 13 2011 00:00:00 GMT+0000 (Coordinated Universal Time)	23.5	24.270000457763672	23	24.25	20.7902774810791	396800
Fri Oct 14 2011 00:00:00 GMT+0000 (Coordinated Universal Time)	24.36000061035156	25.489999771118164	24.36000061035156	25.350000381469727	21.733341217041016	402600
Mon Oct 17 2011 00:00:00 GMT+0000 (Coordinated Universal Time)	25.5	25.799999237060547	25.15999984741211	25.15999984741211	21.57044982910156	583400
Tue Oct 18 2011 00:00:00 GMT+0000 (Coordinated Universal Time)	25.059999465942383	25.36000061035156	24.899999618530277	25.239999771118164	21.6390380859375	423500
Wed Oct 19 2011 00:00:00 GMT+0000 (Coordinated Universal Time)	25.25	25.350000381469727	24.75	24.75	21.21894836425781	722200
Thu Oct 20 2011 00:00:00 GMT+0000 (Coordinated Universal Time)	24.799999237060547	25.030000686645508	24.32999992370605	24.75	21.21894836425781	549700
Fri Oct 21 2011 00:00:00 GMT+0000 (Coordinated Universal Time)	25	25.75	24.950000762939453	25.540000915527344	21.8962345123291	1764500
Mon Oct 24 2011 00:00:00 GMT+0000 (Coordinated Universal Time)	25.5	25.850000381469727	25.5	25.770000457763672	22.09342193603516	371300
Tue Oct 25 2011 00:00:00 GMT+0000 (Coordinated Universal Time)	25.8799991607666	26.07999992370605	25	25.75	22.076271057128903	546800
Wed Oct 26 2011 00:00:00 GMT+0000 (Coordinated Universal Time)	26.09000015258789	26.09000015258789	24.86000061035156	25.020000457763672	21.45041847229004	657300


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