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 = SOXX×

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

SOXX	2025-05-12	206.800000	209.390000	204.990000	207.870000	10675629	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	2025-05-09	194.475000	195.630000	192.280000	193.940000	2808480	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	2025-05-08	192.510000	195.035000	190.470000	191.740000	3457666	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	2025-05-07	186.580000	190.580000	184.810000	190.040000	3002722	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	2025-05-06	185.260000	188.250000	184.268000	186.770000	2844559	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	2025-05-05	188.190000	190.460000	187.925000	188.570000	3323225	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	2025-05-02	187.950000	191.870000	187.830000	190.030000	4581424	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	2025-05-01	186.000000	187.350000	183.470000	183.590000	3997602	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	2025-04-30	178.000000	184.380000	176.768600	183.840000	3580528	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	2025-04-29	182.240000	184.540000	181.251600	182.510000	3526968	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	2025-04-28	183.890000	185.760000	180.440000	184.480000	2875390	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	2025-04-25	181.200000	186.120000	180.660000	184.810000	4224852	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	2025-04-24	177.800000	183.560000	176.540000	183.030000	6873428	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	2025-04-23	175.250000	177.140000	172.350000	173.070000	7323834	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	2025-04-22	165.230000	168.020000	164.620000	166.820000	4995995	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	2025-04-21	163.140000	163.900000	160.260000	163.640000	4769663	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	2025-04-17	168.570000	168.750000	164.810000	166.550000	4920975	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	2025-04-16	166.330000	169.580000	161.830000	167.390000	10204993	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	2025-04-15	174.320000	176.625000	173.250000	174.110000	3201102	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	2025-04-14	177.550000	177.550000	170.790000	173.400000	5657369	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	2025-04-11	166.975000	173.110000	164.420000	172.260000	9890868	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	2025-04-10	174.560000	175.650000	162.390000	168.610000	14499042	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	2025-04-09	156.100000	185.560000	154.940000	183.620000	23539516	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	2025-04-08	167.640000	169.850000	151.110000	154.860000	11023304	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	2025-04-07	152.030000	170.420000	148.310000	161.270000	18686463	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	2025-04-04	163.920000	165.765000	154.610000	157.630000	13988416	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	2025-04-03	179.750000	181.140000	169.990000	170.360000	9982623	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	2025-04-02	185.390000	192.020000	184.730000	189.480000	2784763	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	2025-04-01	187.450000	188.340000	183.800000	188.270000	3108828	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	2025-03-31	184.700000	188.300000	182.120000	188.170000	3843006	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	2025-03-28	193.290000	194.240000	187.440000	188.680000	4122301	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	2025-03-27	195.870000	197.040000	193.380000	194.560000	3545897	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	2025-03-26	203.220000	204.060000	196.440000	198.470000	3693809	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	2025-03-25	205.050000	205.710000	203.560000	204.190000	1419149	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	2025-03-24	203.570000	206.660000	203.330000	205.300000	3947023	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	2025-03-21	197.940000	200.140000	196.370000	199.380000	2873367	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	2025-03-20	200.520000	203.720000	200.360000	201.490000	2265887	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	2025-03-19	201.495000	206.430000	200.000000	203.110000	2330806	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	2025-03-18	202.110000	203.050000	200.180000	201.470000	2470833	1.000000000000000	0.2611150000	tiingo_prices	/tiingo/daily/SOXX/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
SOXX	2025-03-17	200.310000	206.260000	200.210000	204.440000	2743139	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	2025-03-14	198.500000	201.705000	198.320000	201.120000	3696844	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	2025-03-13	196.070000	199.240000	193.180000	195.100000	2504164	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	2025-03-12	196.700000	198.690000	194.320000	196.080000	3143006	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	2025-03-11	194.520000	196.310000	189.110000	192.120000	3776566	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	2025-03-10	198.820000	200.280000	191.560000	194.420000	5379407	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	2025-03-07	198.800000	204.540000	196.480000	203.850000	3713680	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	2025-03-06	199.580000	203.720000	197.330000	198.040000	5088703	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	2025-03-05	204.540000	207.290000	200.570000	206.630000	3312542	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	2025-03-04	200.800000	207.620000	196.700000	202.270000	5487928	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	2025-03-03	211.510000	211.650000	199.320000	201.150000	5067773	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