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.

283,842 rowsCSV — whole table, not this view

Sources in this table

tiingo_prices283,842 rowsexportable

active:symbol = XLF×

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

XLF	2024-02-27	40.140000	40.220000	39.935000	40.210000	42599488	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLF/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
XLF	2024-02-26	40.260000	40.530000	40.030000	40.100000	38369977	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLF/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
XLF	2024-02-23	40.250000	40.465000	40.224000	40.300000	42190548	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLF/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
XLF	2024-02-22	39.860000	40.245000	39.790000	40.100000	55188192	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLF/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
XLF	2024-02-21	39.470000	39.640000	39.330000	39.640000	40259036	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLF/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
XLF	2024-02-20	39.350000	39.660000	39.315000	39.520000	39952226	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLF/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
XLF	2024-02-16	39.730000	39.810000	39.550600	39.630000	37900006	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLF/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
XLF	2024-02-15	39.220000	39.850000	39.210000	39.770000	58107891	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLF/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
XLF	2024-02-14	38.960000	39.130000	38.810000	39.100000	58722450	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLF/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
XLF	2024-02-13	38.960000	39.055000	38.420000	38.730000	62948331	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLF/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
XLF	2024-02-12	39.080000	39.430000	38.990000	39.260000	39952718	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLF/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
XLF	2024-02-09	38.920000	39.095000	38.820000	39.080000	50680443	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLF/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
XLF	2024-02-08	38.940000	39.085000	38.720000	38.970000	47331463	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLF/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
XLF	2024-02-07	39.040000	39.165000	38.770000	39.120000	39018730	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLF/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
XLF	2024-02-06	38.700000	38.885000	38.645000	38.830000	41055717	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLF/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
XLF	2024-02-05	38.760000	38.880000	38.575000	38.750000	37351320	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLF/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
XLF	2024-02-02	38.690000	39.157700	38.665000	38.980000	61778368	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLF/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
XLF	2024-02-01	38.690000	38.845000	38.250000	38.820000	63445632	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLF/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
XLF	2024-01-31	39.160000	39.450000	38.740000	38.760000	65780855	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLF/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
XLF	2024-01-30	38.790000	39.280000	38.770000	39.240000	43229261	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLF/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
XLF	2024-01-29	38.530000	38.780000	38.430000	38.750000	44175644	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLF/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
XLF	2024-01-26	38.450000	38.717900	38.410000	38.650000	38620191	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLF/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
XLF	2024-01-25	38.470000	38.550000	38.270000	38.510000	50693847	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLF/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
XLF	2024-01-24	38.330000	38.530000	38.290000	38.320000	43870125	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLF/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
XLF	2024-01-23	38.090000	38.199900	38.010000	38.170000	46255523	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLF/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
XLF	2024-01-22	38.090000	38.300000	38.024700	38.110000	51828830	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLF/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
XLF	2024-01-19	37.470000	37.980000	37.350000	37.930000	59417724	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLF/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
XLF	2024-01-18	37.220000	37.365000	36.950000	37.330000	42064934	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLF/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
XLF	2024-01-17	37.020000	37.420000	37.000000	37.270000	38715919	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLF/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
XLF	2024-01-16	37.280000	37.410000	37.130800	37.340000	44042053	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLF/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
XLF	2024-01-12	37.850000	37.990000	37.445000	37.600000	41333857	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLF/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
XLF	2024-01-11	37.760000	37.810000	37.370000	37.670000	49043458	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLF/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
XLF	2024-01-10	37.690000	37.840000	37.570000	37.810000	37095460	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLF/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
XLF	2024-01-09	37.790000	37.795000	37.634000	37.750000	36338058	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLF/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
XLF	2024-01-08	37.760000	38.010000	37.560000	37.990000	39098313	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLF/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
XLF	2024-01-05	37.590000	37.950000	37.570000	37.750000	44770412	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLF/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
XLF	2024-01-04	37.570000	37.890000	37.520000	37.590000	36904184	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLF/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
XLF	2024-01-03	37.590000	37.650000	37.380000	37.440000	46908957	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLF/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
XLF	2024-01-02	37.500000	37.780000	37.430000	37.760000	31351873	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLF/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
XLF	2023-12-29	37.710000	37.770000	37.490100	37.600000	30218318	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLF/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
XLF	2023-12-28	37.550000	37.800000	37.540000	37.720000	25308018	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLF/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
XLF	2023-12-27	37.410000	37.610000	37.355000	37.610000	32541429	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLF/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
XLF	2023-12-26	37.370000	37.560000	37.310000	37.490000	17837563	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLF/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
XLF	2023-12-22	37.370000	37.490000	37.200000	37.340000	30331445	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLF/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
XLF	2023-12-21	37.060000	37.270000	36.924000	37.260000	27522248	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLF/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
XLF	2023-12-20	37.470000	37.559400	36.900000	36.900000	52985729	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLF/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
XLF	2023-12-19	37.270000	37.580000	37.170000	37.570000	32480749	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLF/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
XLF	2023-12-18	37.350000	37.420000	37.250000	37.290000	43434018	1.000000000000000	0.1835010000	tiingo_prices	/tiingo/daily/XLF/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
XLF	2023-12-15	37.260000	37.435800	37.190000	37.350000	69246238	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLF/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
XLF	2023-12-14	37.500000	37.710000	37.370000	37.570000	66865709	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLF/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03