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 = XLK×

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

XLK	2025-10-01	280.420000	284.820000	280.340000	284.620000	8705622	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	2025-09-30	280.330000	282.140000	279.740000	281.860000	9107570	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	2025-09-29	280.440000	281.920000	279.680000	280.330000	8053739	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	2025-09-26	278.300000	279.090000	276.380000	278.840000	8267024	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	2025-09-25	275.960000	278.690000	274.250000	278.000000	10674849	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	2025-09-24	280.970000	280.970000	276.630000	278.490000	6735506	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	2025-09-23	282.275000	282.730000	278.975100	280.220000	8228561	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	2025-09-22	278.150000	282.890000	278.040000	282.660000	7885581	1.000000000000000	0.3578670000	tiingo_prices	/tiingo/daily/XLK/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
XLK	2025-09-19	277.230000	279.180000	276.330000	278.920000	7835381	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	2025-09-18	274.950000	276.930000	273.620000	276.120000	10441665	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	2025-09-17	272.190000	272.520000	268.620000	271.430000	9474263	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	2025-09-16	273.950000	274.135000	272.040000	272.370000	8040731	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	2025-09-15	271.310000	273.380000	270.980000	273.320000	8134011	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	2025-09-12	271.600000	271.860000	270.300000	270.880000	7806114	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	2025-09-11	271.850000	272.230000	270.620000	271.060000	11714618	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	2025-09-10	270.710000	271.970000	268.860000	270.150000	12978573	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	2025-09-09	265.420000	265.620000	263.460000	265.340000	9677453	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	2025-09-08	264.240000	265.790000	264.180000	264.830000	10278246	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	2025-09-05	265.130000	265.230000	260.190000	262.860000	19280942	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	2025-09-04	260.280000	262.745000	259.220000	262.640000	12198698	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	2025-09-03	261.130000	261.870000	259.400000	261.350000	7786036	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	2025-09-02	257.810000	260.040000	256.280000	259.800000	9113015	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	2025-08-29	265.370000	265.420000	261.490000	262.450000	8740573	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	2025-08-28	264.770000	267.110000	263.450000	266.540000	6190284	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	2025-08-27	263.290000	264.750000	262.080000	264.450000	5769319	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	2025-08-26	262.050000	263.380000	261.670000	263.030000	5540501	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	2025-08-25	262.410000	263.470000	261.110000	261.830000	5345887	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	2025-08-22	258.630000	264.130000	257.910000	262.420000	6878007	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	2025-08-21	259.220000	260.260000	257.790000	258.910000	7574279	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	2025-08-20	260.960000	260.960000	255.840000	259.850000	11532146	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	2025-08-19	266.170000	266.230000	261.130000	261.620000	8683453	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	2025-08-18	265.365000	266.505000	265.110000	266.270000	6116883	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	2025-08-15	267.370000	267.370000	264.640000	265.700000	6686563	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	2025-08-14	266.950000	268.650000	266.335000	267.730000	7742167	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	2025-08-13	269.760000	270.049900	267.325000	268.310000	6995087	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	2025-08-12	265.440000	268.280000	263.970000	268.210000	5577478	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	2025-08-11	265.750000	266.950000	263.510000	264.120000	4712711	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	2025-08-08	264.280000	266.220000	263.590000	265.920000	5508236	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	2025-08-07	265.980000	266.410000	261.100000	263.290000	5159049	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	2025-08-06	260.370000	263.390000	260.200000	263.050000	5083544	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	2025-08-05	263.260000	263.490000	259.515000	260.120000	5588026	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	2025-08-04	259.490000	262.340000	259.490000	262.290000	6188452	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	2025-08-01	259.880000	259.970000	255.780000	257.070000	9719008	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	2025-07-31	268.010000	268.010000	261.460000	262.740000	8207180	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	2025-07-30	264.370000	265.580000	262.600000	264.680000	6967308	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	2025-07-29	265.800000	267.270000	263.640000	264.090000	6869524	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	2025-07-28	262.990000	264.150000	262.445000	264.080000	5758766	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	2025-07-25	261.310000	262.650000	260.765100	261.990000	4000985	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	2025-07-24	260.925000	261.900000	259.920000	261.390000	6079813	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	2025-07-23	259.480000	260.630000	257.940000	260.290000	5045896	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