Daily bars (unadjusted)

core.price_daily

UNADJUSTED by design (DESIGN.md:135). Adjustment happens at query time in core.prices_asof(); a return computed off these raw closes prints -50% on every 2-for-1 split.

291,171 rowsCSV — whole table, not this view

Sources in this table

tiingo_prices291,171 rowsexportable

active:symbol = SOXX×sorted by session_date ↑×

symboltext	session_date ↑date	opennumeric	highnumeric	lownumeric	closenumeric	volumebigint	split_factornumeric	div_cashnumeric	sourcetext

SOXX	2003-05-02	39.880000	40.890000	39.880000	40.620000	28200	1.000000000000000	tiingo_prices	/tiingo/daily/SOXX/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SOXX	2003-05-05	41.300000	42.350000	40.910000	41.380000	62200	1.000000000000000	tiingo_prices	/tiingo/daily/SOXX/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SOXX	2003-05-06	41.300000	42.450000	41.300000	41.770000	17800	1.000000000000000	tiingo_prices	/tiingo/daily/SOXX/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SOXX	2003-05-07	41.300000	42.010000	40.810000	41.100000	178400	1.000000000000000	tiingo_prices	/tiingo/daily/SOXX/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SOXX	2003-05-08	40.300000	40.690000	40.110000	40.130000	28100	1.000000000000000	tiingo_prices	/tiingo/daily/SOXX/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SOXX	2003-05-09	41.080000	42.000000	41.000000	42.000000	27700	1.000000000000000	tiingo_prices	/tiingo/daily/SOXX/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SOXX	2003-05-12	41.900000	42.890000	41.660000	42.870000	86900	1.000000000000000	tiingo_prices	/tiingo/daily/SOXX/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SOXX	2003-05-13	42.250000	42.580000	42.000000	42.160000	268100	1.000000000000000	tiingo_prices	/tiingo/daily/SOXX/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SOXX	2003-05-14	42.650000	42.660000	41.320000	42.150000	256600	1.000000000000000	tiingo_prices	/tiingo/daily/SOXX/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SOXX	2003-05-15	42.900000	43.090000	42.300000	42.620000	30100	1.000000000000000	tiingo_prices	/tiingo/daily/SOXX/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SOXX	2003-05-16	42.400000	42.450000	41.760000	42.070000	26600	1.000000000000000	tiingo_prices	/tiingo/daily/SOXX/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SOXX	2003-05-19	41.300000	41.500000	40.150000	40.160000	43100	1.000000000000000	tiingo_prices	/tiingo/daily/SOXX/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SOXX	2003-05-20	40.550000	40.680000	39.730000	40.200000	51400	1.000000000000000	tiingo_prices	/tiingo/daily/SOXX/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SOXX	2003-05-21	40.000000	40.430000	39.650000	40.370000	24300	1.000000000000000	tiingo_prices	/tiingo/daily/SOXX/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SOXX	2003-05-22	40.200000	41.240000	40.110000	40.820000	21900	1.000000000000000	tiingo_prices	/tiingo/daily/SOXX/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SOXX	2003-05-23	40.750000	41.390000	40.750000	41.100000	10300	1.000000000000000	tiingo_prices	/tiingo/daily/SOXX/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SOXX	2003-05-27	40.900000	43.480000	40.900000	43.250000	45700	1.000000000000000	tiingo_prices	/tiingo/daily/SOXX/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SOXX	2003-05-28	43.500000	44.250000	43.270000	43.420000	28400	1.000000000000000	tiingo_prices	/tiingo/daily/SOXX/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SOXX	2003-05-29	43.950000	45.280000	43.950000	44.760000	23200	1.000000000000000	tiingo_prices	/tiingo/daily/SOXX/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SOXX	2003-05-30	45.300000	45.650000	45.250000	45.400000	181700	1.000000000000000	tiingo_prices	/tiingo/daily/SOXX/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SOXX	2003-06-02	46.200000	46.200000	44.370000	44.480000	284800	1.000000000000000	tiingo_prices	/tiingo/daily/SOXX/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SOXX	2003-06-03	44.100000	45.190000	44.100000	45.070000	127000	1.000000000000000	tiingo_prices	/tiingo/daily/SOXX/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SOXX	2003-06-04	45.300000	46.830000	45.300000	46.730000	25000	1.000000000000000	tiingo_prices	/tiingo/daily/SOXX/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SOXX	2003-06-05	45.500000	47.390000	45.430000	47.250000	95200	1.000000000000000	tiingo_prices	/tiingo/daily/SOXX/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SOXX	2003-06-06	49.250000	49.340000	46.210000	46.460000	89700	1.000000000000000	tiingo_prices	/tiingo/daily/SOXX/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SOXX	2003-06-09	45.500000	45.800000	44.690000	45.200000	113800	1.000000000000000	tiingo_prices	/tiingo/daily/SOXX/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SOXX	2003-06-10	45.200000	45.790000	44.500000	45.600000	17000	1.000000000000000	tiingo_prices	/tiingo/daily/SOXX/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SOXX	2003-06-11	44.200000	45.600000	43.860000	45.600000	34900	1.000000000000000	tiingo_prices	/tiingo/daily/SOXX/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SOXX	2003-06-12	45.700000	45.700000	44.510000	45.000000	54800	1.000000000000000	tiingo_prices	/tiingo/daily/SOXX/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SOXX	2003-06-13	44.500000	44.500000	43.150000	43.550000	67400	1.000000000000000	tiingo_prices	/tiingo/daily/SOXX/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SOXX	2003-06-16	43.600000	44.700000	43.260000	44.310000	44100	1.000000000000000	tiingo_prices	/tiingo/daily/SOXX/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SOXX	2003-06-17	44.640000	44.750000	43.850000	44.580000	81600	1.000000000000000	tiingo_prices	/tiingo/daily/SOXX/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SOXX	2003-06-18	44.400000	45.740000	43.990000	45.530000	22600	1.000000000000000	tiingo_prices	/tiingo/daily/SOXX/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SOXX	2003-06-19	46.200000	46.200000	44.910000	45.100000	32300	1.000000000000000	tiingo_prices	/tiingo/daily/SOXX/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SOXX	2003-06-20	45.100000	45.100000	44.320000	44.450000	15800	1.000000000000000	tiingo_prices	/tiingo/daily/SOXX/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SOXX	2003-06-23	44.220000	44.680000	43.110000	43.260000	48600	1.000000000000000	tiingo_prices	/tiingo/daily/SOXX/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SOXX	2003-06-24	42.750000	43.500000	42.300000	42.900000	195200	1.000000000000000	tiingo_prices	/tiingo/daily/SOXX/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SOXX	2003-06-25	43.500000	44.120000	42.810000	43.150000	66600	1.000000000000000	tiingo_prices	/tiingo/daily/SOXX/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SOXX	2003-06-26	43.300000	44.290000	43.270000	44.180000	19800	1.000000000000000	tiingo_prices	/tiingo/daily/SOXX/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SOXX	2003-06-27	44.550000	44.640000	43.520000	43.890000	71100	1.000000000000000	tiingo_prices	/tiingo/daily/SOXX/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SOXX	2003-06-30	44.350000	44.650000	43.600000	43.600000	118600	1.000000000000000	tiingo_prices	/tiingo/daily/SOXX/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SOXX	2003-07-01	43.450000	44.410000	42.750000	44.410000	184100	1.000000000000000	tiingo_prices	/tiingo/daily/SOXX/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SOXX	2003-07-02	44.850000	45.890000	44.830000	45.890000	74100	1.000000000000000	tiingo_prices	/tiingo/daily/SOXX/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SOXX	2003-07-03	45.200000	46.000000	45.200000	45.390000	10400	1.000000000000000	tiingo_prices	/tiingo/daily/SOXX/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SOXX	2003-07-07	46.600000	48.150000	46.400000	48.130000	66300	1.000000000000000	tiingo_prices	/tiingo/daily/SOXX/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SOXX	2003-07-08	48.100000	48.840000	47.480000	48.700000	84300	1.000000000000000	tiingo_prices	/tiingo/daily/SOXX/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SOXX	2003-07-09	48.650000	49.850000	48.180000	49.190000	81800	1.000000000000000	tiingo_prices	/tiingo/daily/SOXX/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SOXX	2003-07-10	48.300000	48.450000	47.290000	47.550000	66100	1.000000000000000	tiingo_prices	/tiingo/daily/SOXX/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SOXX	2003-07-11	47.600000	48.150000	47.600000	48.000000	34100	1.000000000000000	tiingo_prices	/tiingo/daily/SOXX/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SOXX	2003-07-14	49.400000	49.850000	49.000000	49.250000	134700	1.000000000000000	tiingo_prices	/tiingo/daily/SOXX/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04