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 rowsexportable

active:symbol = XLK×

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

XLK	2024-10-03	221.240000	224.440000	221.210000	222.810000	2892440	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLK/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
XLK	2024-10-02	220.310000	222.895000	219.060000	221.890000	2266152	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLK/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
XLK	2024-10-01	225.090000	225.220000	218.950000	220.260000	5647652	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLK/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
XLK	2024-09-30	224.120000	225.900000	223.000000	225.760000	2750944	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLK/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
XLK	2024-09-27	227.540000	227.610000	224.260000	225.100000	3046880	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLK/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
XLK	2024-09-26	228.630000	228.878800	224.830000	227.220000	4622373	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLK/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
XLK	2024-09-25	223.170000	225.230000	223.070000	224.250000	3055768	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLK/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
XLK	2024-09-24	223.020000	224.060000	220.620000	223.610000	3512903	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLK/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
XLK	2024-09-23	222.330000	222.620000	221.410000	222.090000	3745263	1.000000000000000	0.3985140000	tiingo_prices	/tiingo/daily/XLK/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
XLK	2024-09-20	222.740000	223.530000	220.540000	222.530000	7246354	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLK/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
XLK	2024-09-19	223.270000	225.005000	222.050000	223.620000	6967039	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLK/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
XLK	2024-09-18	219.720000	221.260000	216.960000	217.170000	6370843	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLK/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
XLK	2024-09-17	221.800000	222.140000	218.060000	219.170000	3494960	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLK/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
XLK	2024-09-16	218.850000	220.300000	217.570000	219.600000	3448891	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLK/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
XLK	2024-09-13	219.610000	220.990000	218.720000	220.440000	4023662	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLK/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
XLK	2024-09-12	217.380000	220.270000	215.850000	219.340000	5303055	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLK/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
XLK	2024-09-11	211.080000	217.870000	207.740000	217.540000	6384366	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLK/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
XLK	2024-09-10	208.690000	210.810000	206.700000	210.360000	5061453	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLK/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
XLK	2024-09-09	206.450000	207.490000	204.540000	207.260000	5460988	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLK/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
XLK	2024-09-06	209.180000	209.680000	202.980000	203.920000	6220540	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLK/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
XLK	2024-09-05	208.160000	211.950000	207.970000	209.350000	4437616	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLK/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
XLK	2024-09-04	208.080000	212.060000	207.420000	209.670000	6128575	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLK/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
XLK	2024-09-03	218.000000	218.160000	209.010000	210.210000	7382879	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLK/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
XLK	2024-08-30	219.810000	221.180000	217.440000	220.330000	5024223	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLK/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
XLK	2024-08-29	219.480000	222.570000	216.880000	217.440000	6641827	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLK/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
XLK	2024-08-28	222.200000	222.630000	217.580000	219.420000	4501130	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLK/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
XLK	2024-08-27	219.780000	222.960000	218.700000	222.490000	3828001	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLK/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
XLK	2024-08-26	223.760000	224.602500	220.020000	221.150000	3134436	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLK/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
XLK	2024-08-23	222.580000	224.935000	221.100000	223.960000	5340482	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLK/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
XLK	2024-08-22	226.840000	227.370000	219.930000	220.390000	4541819	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLK/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
XLK	2024-08-21	224.400000	226.360000	223.690000	225.580000	3769364	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLK/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
XLK	2024-08-20	224.460000	225.810000	222.940000	224.260000	3610789	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLK/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
XLK	2024-08-19	220.880000	225.060000	219.980000	225.050000	6502106	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLK/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
XLK	2024-08-16	219.860000	221.825000	219.260000	221.400000	3353151	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLK/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
XLK	2024-08-15	217.630000	221.250000	217.160000	221.030000	4740085	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLK/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
XLK	2024-08-14	215.000000	215.940000	211.960000	214.850000	4461232	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLK/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
XLK	2024-08-13	209.880000	213.745000	209.620000	213.680000	4999769	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLK/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
XLK	2024-08-12	206.270000	208.910000	205.310000	207.310000	4290100	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLK/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
XLK	2024-08-09	204.590000	206.810000	203.350000	205.630000	4767753	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLK/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
XLK	2024-08-08	200.910000	205.220000	198.000000	204.710000	7221370	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLK/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
XLK	2024-08-07	205.450000	206.450000	197.070000	197.340000	8826750	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLK/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
XLK	2024-08-06	200.430000	204.645000	198.300000	200.590000	12287855	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLK/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
XLK	2024-08-05	191.905000	201.720000	190.745000	197.900000	15714953	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLK/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
XLK	2024-08-02	205.040000	206.730000	201.250000	204.720000	9310849	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLK/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
XLK	2024-08-01	218.200000	220.730000	208.400000	210.640000	8495715	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLK/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
XLK	2024-07-31	216.390000	219.589900	214.870000	218.800000	7307043	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLK/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
XLK	2024-07-30	216.120000	216.330000	208.300000	209.910000	5347259	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLK/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
XLK	2024-07-29	218.000000	218.940000	214.690000	215.320000	3671907	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLK/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
XLK	2024-07-26	216.450000	218.000000	214.450000	216.280000	5848931	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLK/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
XLK	2024-07-25	215.650000	218.865000	210.460000	213.570000	10578963	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLK/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03