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.

291,212 rowsCSV — whole table, not this view

Sources in this table

tiingo_prices291,212 rows

active:symbol = XLV×sorted by session_date ↑×

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

XLV	2003-02-28	25.800000	26.070000	25.800000	25.870000	35200	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLV/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
XLV	2003-03-03	26.000000	26.320000	25.680000	25.740000	416900	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLV/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
XLV	2003-03-04	25.820000	25.820000	25.460000	25.460000	23300	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLV/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
XLV	2003-03-05	25.450000	25.880000	25.400000	25.700000	143200	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLV/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
XLV	2003-03-06	25.550000	25.810000	25.550000	25.750000	83300	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLV/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
XLV	2003-03-07	25.400000	26.070000	25.400000	26.000000	49300	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLV/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
XLV	2003-03-10	25.850000	25.870000	25.480000	25.560000	161000	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLV/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
XLV	2003-03-11	25.400000	25.450000	25.150000	25.220000	34600	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLV/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
XLV	2003-03-12	25.150000	25.300000	24.880000	25.300000	59700	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLV/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
XLV	2003-03-13	25.600000	25.660000	25.190000	25.660000	27400	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLV/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
XLV	2003-03-14	25.770000	25.770000	25.350000	25.450000	408900	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLV/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
XLV	2003-03-17	25.200000	26.280000	25.200000	26.170000	315000	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLV/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
XLV	2003-03-18	26.200000	26.470000	26.200000	26.450000	68800	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLV/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
XLV	2003-03-19	26.550000	26.890000	26.350000	26.750000	39400	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLV/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
XLV	2003-03-20	26.750000	26.820000	26.380000	26.720000	106100	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLV/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
XLV	2003-03-21	26.900000	27.420000	26.840000	27.340000	50900	1.000000000000000	0.0717000000	tiingo_prices	/tiingo/daily/XLV/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
XLV	2003-03-24	26.900000	26.940000	26.500000	26.570000	56400	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLV/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
XLV	2003-03-25	26.580000	27.240000	26.570000	27.100000	68300	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLV/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
XLV	2003-03-26	27.050000	27.080000	26.870000	26.890000	193000	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLV/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
XLV	2003-03-27	26.600000	27.110000	26.550000	26.990000	93400	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLV/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
XLV	2003-03-28	26.830000	27.160000	26.830000	27.030000	235800	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLV/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
XLV	2003-03-31	26.700000	27.020000	26.560000	26.720000	203500	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLV/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
XLV	2003-04-01	26.880000	27.090000	26.700000	27.090000	197100	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLV/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
XLV	2003-04-02	27.500000	27.600000	27.410000	27.490000	27000	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLV/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
XLV	2003-04-03	27.550000	27.570000	27.300000	27.420000	466700	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLV/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
XLV	2003-04-04	27.600000	27.620000	27.400000	27.530000	114600	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLV/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
XLV	2003-04-07	28.000000	28.040000	27.220000	27.290000	70100	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLV/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
XLV	2003-04-08	27.230000	27.400000	27.130000	27.320000	64000	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLV/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
XLV	2003-04-09	27.200000	27.560000	26.900000	26.960000	185200	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLV/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
XLV	2003-04-10	26.890000	26.940000	26.650000	26.910000	33300	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLV/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
XLV	2003-04-11	26.980000	27.230000	26.700000	26.780000	47600	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLV/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
XLV	2003-04-14	26.850000	27.220000	26.850000	27.220000	26900	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLV/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
XLV	2003-04-15	27.200000	27.250000	26.940000	27.050000	400200	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLV/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
XLV	2003-04-16	27.200000	27.200000	26.350000	26.410000	166100	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLV/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
XLV	2003-04-17	26.600000	26.740000	26.440000	26.670000	24000	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLV/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
XLV	2003-04-21	26.700000	27.040000	26.640000	26.740000	59000	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLV/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
XLV	2003-04-22	26.550000	27.310000	26.550000	27.190000	183900	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLV/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
XLV	2003-04-23	27.600000	27.600000	27.300000	27.420000	66300	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLV/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
XLV	2003-04-24	27.400000	27.750000	27.310000	27.590000	35300	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLV/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
XLV	2003-04-25	27.620000	27.700000	27.150000	27.210000	233100	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLV/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
XLV	2003-04-28	27.100000	27.570000	27.100000	27.430000	156500	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLV/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
XLV	2003-04-29	27.430000	27.730000	27.410000	27.600000	52500	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLV/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
XLV	2003-04-30	27.510000	27.800000	27.400000	27.600000	34100	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLV/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
XLV	2003-05-01	27.680000	27.880000	27.300000	27.680000	50800	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLV/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
XLV	2003-05-02	27.700000	28.190000	27.650000	28.100000	38500	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLV/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
XLV	2003-05-05	28.250000	28.370000	28.000000	28.140000	152200	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLV/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
XLV	2003-05-06	28.200000	28.280000	27.980000	28.190000	107100	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLV/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
XLV	2003-05-07	28.000000	28.220000	27.920000	27.950000	57900	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLV/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
XLV	2003-05-08	27.700000	28.070000	27.700000	27.850000	37100	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLV/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
XLV	2003-05-09	28.000000	28.190000	27.870000	28.160000	21700	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLV/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03