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.

291,171 rowsCSV — whole table, not this view

Sources in this table

tiingo_prices291,171 rowsexportable

active:symbol = XLK×

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

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
XLK	2025-07-22	261.030000	261.214500	256.950000	258.810000	6724447	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	2025-07-21	261.180000	263.010000	260.875000	261.230000	4623309	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	2025-07-18	262.060000	262.150000	260.190000	260.890000	5140537	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	2025-07-17	259.020000	261.470000	258.510000	261.060000	5977532	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	2025-07-16	258.000000	258.855000	254.810000	258.710000	8891329	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	2025-07-15	258.620000	259.230000	257.820000	257.910000	7828527	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	2025-07-14	255.220000	256.270000	253.200000	255.640000	4062624	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	2025-07-11	255.760000	257.350000	255.440000	255.850000	4619487	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	2025-07-10	258.470000	258.700000	255.630000	256.980000	4997113	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	2025-07-09	257.200000	258.800000	255.915000	257.830000	6466755	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	2025-07-08	256.260000	256.780000	255.230000	256.290000	7857582	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	2025-07-07	255.970000	256.640000	253.780000	254.920000	5780415	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	2025-07-03	255.000000	257.730000	254.900000	256.960000	3556409	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	2025-07-02	250.340000	253.790000	250.155000	253.620000	5975097	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	2025-07-01	252.420000	252.950000	249.250000	250.970000	7572377	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	2025-06-30	252.970000	253.920000	251.750000	253.230000	6682560	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	2025-06-27	251.750000	252.709900	249.630000	250.770000	6098257	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	2025-06-26	250.470000	251.470000	249.480000	251.070000	5644647	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	2025-06-25	248.520000	249.720000	248.300000	249.350000	4614340	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	2025-06-24	245.350000	247.540000	245.060000	247.240000	5664741	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	2025-06-23	240.380000	243.090000	238.750000	242.880000	6138515	1.000000000000000	0.3975080000	tiingo_prices	/tiingo/daily/XLK/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
XLK	2025-06-20	242.470000	243.290000	239.409600	240.540000	5745327	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	2025-06-18	241.910000	243.130000	240.380000	241.610000	5532980	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	2025-06-17	242.020000	243.730000	240.750000	241.320000	5262678	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	2025-06-16	240.610000	243.760000	240.610000	243.040000	6933126	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	2025-06-13	239.760000	241.585000	238.290000	239.170000	6596854	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	2025-06-12	240.290000	243.130000	240.250000	242.570000	5605187	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	2025-06-11	241.450000	242.425000	239.100000	240.340000	4800019	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	2025-06-10	239.490000	241.230000	238.590000	240.870000	4916218	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	2025-06-09	239.290000	241.010000	239.110000	239.530000	5550469	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	2025-06-06	238.410000	239.460000	237.680000	238.360000	4513011	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	2025-06-05	237.500000	239.570000	235.110000	236.130000	7943505	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	2025-06-04	236.750000	237.535000	235.630000	236.800000	5449600	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	2025-06-03	233.260000	236.630000	233.090000	236.450000	7156171	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	2025-06-02	230.300000	233.090000	230.020000	232.950000	6439383	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	2025-05-30	231.520000	231.630000	227.420000	230.910000	6747059	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	2025-05-29	234.740000	234.980000	230.440000	231.630000	7006575	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	2025-05-28	232.480000	233.405000	230.900000	231.240000	5394562	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	2025-05-27	230.340000	232.520000	229.570000	232.200000	7104154	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	2025-05-23	225.350000	228.290000	225.102000	226.810000	6001960	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	2025-05-22	229.390000	231.400000	228.830000	229.340000	5686022	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	2025-05-21	231.480000	234.710000	228.350000	229.280000	9321786	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	2025-05-20	233.090000	233.710000	231.900000	233.670000	5136823	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	2025-05-19	231.420000	235.075000	231.340000	234.550000	5931524	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	2025-05-16	235.210000	235.210000	232.860000	234.890000	4055830	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	2025-05-15	232.860000	235.770000	232.580000	234.450000	4768176	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	2025-05-14	233.710000	235.045000	232.760000	234.130000	5123951	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	2025-05-13	228.520000	233.380000	228.260000	232.620000	6378675	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	2025-05-12	226.830000	227.780000	224.542000	227.700000	6739103	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