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×

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

SOXX	2026-05-08	504.240000	520.460000	502.750000	520.300000	7754540	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/SOXX/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SOXX	2026-05-07	502.930000	503.680000	488.131000	492.360000	9913713	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/SOXX/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SOXX	2026-05-06	497.960000	506.940000	487.860000	506.870000	9768591	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/SOXX/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SOXX	2026-05-05	471.140000	486.180800	470.230000	482.730000	7203047	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/SOXX/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SOXX	2026-05-04	467.930000	469.610000	457.810000	462.060000	5233125	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/SOXX/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SOXX	2026-05-01	458.470000	466.910000	455.070000	465.750000	4155856	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/SOXX/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SOXX	2026-04-30	455.695000	462.140000	449.340000	461.440000	5170248	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/SOXX/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SOXX	2026-04-29	445.260000	450.370000	442.410900	449.990000	5972791	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/SOXX/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SOXX	2026-04-28	437.625000	446.140000	431.740000	438.710000	11014947	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/SOXX/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SOXX	2026-04-27	461.750000	463.000000	448.930000	455.410000	8924649	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/SOXX/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SOXX	2026-04-24	457.590000	463.870000	450.970000	461.600000	9071959	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/SOXX/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SOXX	2026-04-23	435.340000	446.640000	434.040000	441.000000	10812387	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/SOXX/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SOXX	2026-04-22	427.260000	432.160000	422.820000	431.770000	6557574	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/SOXX/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SOXX	2026-04-21	420.400000	423.350000	416.670000	420.700000	3676751	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/SOXX/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SOXX	2026-04-20	417.430000	418.860000	411.790000	417.550000	3493545	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/SOXX/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SOXX	2026-04-17	413.380000	415.730000	409.580000	415.710000	5729056	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/SOXX/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SOXX	2026-04-16	400.600000	407.480000	397.990000	405.950000	4400496	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/SOXX/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SOXX	2026-04-15	400.310000	402.090000	392.390000	401.860000	5570248	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/SOXX/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SOXX	2026-04-14	397.835000	401.444500	393.510000	401.240000	5202559	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/SOXX/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SOXX	2026-04-13	384.880000	393.570000	384.370000	393.340000	4377374	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/SOXX/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SOXX	2026-04-10	382.670000	389.602500	382.670000	386.600000	5596888	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/SOXX/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SOXX	2026-04-09	371.295000	378.950000	371.295000	378.630000	6036659	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/SOXX/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SOXX	2026-04-08	367.890000	371.150000	362.130000	370.400000	9868722	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/SOXX/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SOXX	2026-04-07	343.035000	347.940000	338.470000	347.760000	4025969	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/SOXX/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SOXX	2026-04-06	341.520000	345.770000	339.920000	344.100000	3105036	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/SOXX/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SOXX	2026-04-02	325.110000	340.390000	325.030000	339.610000	6521003	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/SOXX/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SOXX	2026-04-01	333.490000	342.650000	332.350000	338.540000	10130816	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/SOXX/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SOXX	2026-03-31	315.595000	329.180000	314.880000	328.660000	14036482	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/SOXX/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SOXX	2026-03-30	326.750000	327.630000	307.255000	309.790000	13204840	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/SOXX/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SOXX	2026-03-27	326.840000	329.950000	322.160000	323.480000	6334798	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/SOXX/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SOXX	2026-03-26	339.450000	339.885000	328.520000	328.850000	10172448	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/SOXX/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SOXX	2026-03-25	344.170000	347.680000	342.140000	345.250000	5868985	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/SOXX/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SOXX	2026-03-24	333.790000	343.220000	333.620000	341.020000	5287512	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/SOXX/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SOXX	2026-03-23	340.115000	344.930000	335.120000	336.590000	8151040	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/SOXX/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SOXX	2026-03-20	339.710000	341.250000	327.940000	332.510000	9441265	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/SOXX/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SOXX	2026-03-19	328.760000	342.770000	326.760000	340.200000	8292080	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/SOXX/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SOXX	2026-03-18	340.525000	343.440000	338.290000	338.290000	6363909	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/SOXX/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SOXX	2026-03-17	340.560000	341.160000	336.790000	340.250000	4472077	1.000000000000000	0.2079440000	tiingo_prices	/tiingo/daily/SOXX/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SOXX	2026-03-16	338.890000	342.040000	336.320000	337.830000	8018169	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/SOXX/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SOXX	2026-03-13	333.875000	338.400000	329.790000	331.320000	6450826	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/SOXX/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SOXX	2026-03-12	337.340000	337.550000	328.640000	330.190000	8008148	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/SOXX/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SOXX	2026-03-11	340.500000	345.400000	340.450000	342.090000	6215113	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/SOXX/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SOXX	2026-03-10	336.310000	345.560000	336.310000	338.810000	7470989	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/SOXX/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SOXX	2026-03-09	318.310000	337.170000	316.220000	336.370000	9824632	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/SOXX/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SOXX	2026-03-06	328.400000	335.040000	321.490000	323.510000	8733675	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/SOXX/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SOXX	2026-03-05	338.900000	343.720000	330.570000	337.760000	7239331	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/SOXX/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SOXX	2026-03-04	339.960000	343.810000	336.790000	341.540000	10649868	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/SOXX/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SOXX	2026-03-03	338.090000	339.310000	330.890000	334.780000	17946093	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/SOXX/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SOXX	2026-03-02	343.790000	352.330000	343.340000	352.050000	7284006	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/SOXX/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SOXX	2026-02-27	349.600000	354.030000	348.340000	352.290000	6250166	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/SOXX/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04