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.

283,722 rowsCSV — whole table, not this view

Sources in this table

tiingo_prices283,722 rowsexportable

active:symbol = XLK×

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

XLK	2026-05-04	162.705000	163.240000	160.880000	162.050000	10739960	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	2026-05-01	160.390000	162.285000	160.140000	161.870000	10161809	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	2026-04-30	159.650000	159.800000	156.880000	159.500000	9276361	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	2026-04-29	158.830000	159.150000	157.750000	159.110000	7506934	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	2026-04-28	157.110000	158.640000	156.160000	157.850000	9252973	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	2026-04-27	160.020000	160.620000	158.810000	160.570000	8963915	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	2026-04-24	158.430000	160.400000	157.600000	160.220000	11059778	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	2026-04-23	156.770000	157.795000	153.950000	155.840000	12151377	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	2026-04-22	156.220000	158.160000	155.520000	158.090000	13830378	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	2026-04-21	155.000000	156.070000	154.150000	154.690000	12657267	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	2026-04-20	154.300000	154.750000	153.035000	154.560000	8131598	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	2026-04-17	154.060000	154.805000	153.510000	154.350000	10630441	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	2026-04-16	150.990000	152.179800	149.745000	152.020000	11778014	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	2026-04-15	148.270000	150.370000	147.960000	150.300000	10622480	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	2026-04-14	146.900000	147.940000	146.080000	147.940000	10183303	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	2026-04-13	142.330000	145.670000	142.130700	145.610000	10407699	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	2026-04-10	142.500000	143.560000	141.920100	142.620000	9310140	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	2026-04-09	141.760000	142.185000	140.350000	142.070000	8235144	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	2026-04-08	143.130000	143.560000	140.735000	141.690000	13358980	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	2026-04-07	136.170000	137.490000	134.110000	137.430000	8585455	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	2026-04-06	136.480000	137.250000	135.710000	136.780000	10147634	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	2026-04-02	131.905000	136.040000	131.354600	135.990000	12266188	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	2026-04-01	134.115000	136.045000	133.760000	134.910000	17050137	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	2026-03-31	129.150000	133.215000	128.980000	132.900000	19405309	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	2026-03-30	131.270000	131.550000	126.680000	127.500000	18830030	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	2026-03-27	131.530000	132.045000	129.575000	129.920000	15895156	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	2026-03-26	135.180000	135.520000	132.420000	132.500000	15434571	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	2026-03-25	137.290000	137.995000	136.280000	136.760000	13872406	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	2026-03-24	136.050000	136.920000	134.870000	136.150000	16843862	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	2026-03-23	137.500000	139.200000	136.220000	136.950000	21818519	1.000000000000000	0.1675050000	tiingo_prices	/tiingo/daily/XLK/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
XLK	2026-03-20	137.980000	137.980000	134.322400	135.290000	27251819	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	2026-03-19	136.000000	139.170000	135.440000	138.430000	18087931	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	2026-03-18	139.310000	140.070000	137.930000	137.960000	12634543	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	2026-03-17	139.390000	140.270000	138.930000	139.540000	12034647	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	2026-03-16	138.720000	140.080000	138.520000	138.780000	16626428	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	2026-03-13	138.450000	139.705000	136.515000	136.800000	15701792	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	2026-03-12	139.270000	139.745000	137.650000	137.840000	32372780	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	2026-03-11	140.580000	141.590000	139.520000	140.430000	14017700	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	2026-03-10	139.840000	141.390000	139.020000	139.760000	24338517	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	2026-03-09	135.970000	140.210000	135.460000	139.760000	22760857	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	2026-03-06	137.820000	139.830000	136.790000	137.290000	19677214	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	2026-03-05	139.160000	141.260000	138.090000	140.180000	19424199	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	2026-03-04	138.530000	140.630000	138.040000	139.840000	15201380	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	2026-03-03	136.355000	138.330000	134.990000	137.500000	34153036	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	2026-03-02	137.030000	139.960000	136.560000	139.540000	20156667	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	2026-02-27	138.310000	139.765000	137.940000	138.760000	15328602	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	2026-02-26	142.940000	143.010000	139.260000	141.010000	19364871	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	2026-02-25	141.360000	143.340000	141.210000	143.010000	13296046	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	2026-02-24	139.240000	140.940000	138.190000	140.320000	13030621	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	2026-02-23	140.180000	140.650000	137.890000	138.520000	22021923	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