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	2025-02-27	232.260000	232.500000	222.490000	222.590000	5050005	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	2025-02-26	230.750000	233.180000	229.230000	231.000000	3815335	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	2025-02-25	231.020000	231.230000	226.950000	228.510000	5217146	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	2025-02-24	235.780000	236.440000	231.220000	231.510000	3723778	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	2025-02-21	241.480000	241.580000	234.750000	234.870000	4528792	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	2025-02-20	241.950000	242.270000	238.860000	241.410000	2993874	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	2025-02-19	241.890000	243.140000	240.200000	242.180000	2802146	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	2025-02-18	241.210000	242.190000	240.090000	242.160000	3011983	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	2025-02-14	238.960000	240.165000	238.520000	239.970000	2278612	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	2025-02-13	236.240000	239.310000	235.910000	239.160000	3914785	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	2025-02-12	233.000000	236.098500	232.740000	235.820000	4277830	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	2025-02-11	234.910000	237.280000	234.750000	236.330000	3228283	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	2025-02-10	234.660000	236.810000	234.590000	236.220000	3027083	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	2025-02-07	235.780000	236.910000	232.040000	232.820000	4276633	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	2025-02-06	234.190000	235.310000	233.150000	234.830000	3404037	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	2025-02-05	231.190000	234.240000	230.460000	234.190000	2699042	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	2025-02-04	228.480000	231.340000	228.400000	230.980000	4185642	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	2025-02-03	225.700000	229.089900	224.495000	227.700000	6876435	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	2025-01-31	234.330000	235.730000	230.190000	230.810000	5372314	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	2025-01-30	231.330000	232.970000	229.740000	232.170000	4420135	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	2025-01-29	233.180000	233.290000	229.490000	231.740000	4525003	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	2025-01-28	229.110000	234.160000	226.690000	233.640000	5630339	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	2025-01-27	228.580000	230.975000	225.470000	227.570000	10352755	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	2025-01-24	242.580000	242.580000	238.525000	239.300000	3303802	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	2025-01-23	239.530000	241.870000	239.300000	241.820000	3802235	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	2025-01-22	239.250000	241.950000	238.910000	241.390000	5121877	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	2025-01-21	234.890000	236.640000	233.260100	236.060000	3372076	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	2025-01-17	234.660000	234.940000	233.080000	234.110000	3371692	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	2025-01-16	234.180000	234.330000	230.450000	230.500000	2684261	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	2025-01-15	230.870000	232.970000	230.110000	232.290000	5232653	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	2025-01-14	228.920000	229.545000	225.950000	227.760000	3610218	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	2025-01-13	225.100000	227.320000	224.450000	227.160000	5327974	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	2025-01-10	231.420000	231.460000	227.430000	228.780000	5832896	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	2025-01-08	234.500000	234.540000	231.630000	233.880000	5011895	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	2025-01-07	240.000000	240.000000	233.140000	233.960000	5003649	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	2025-01-06	238.440000	241.062000	237.810000	238.750000	4487661	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	2025-01-03	233.390000	235.999900	232.930000	235.750000	4560565	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	2025-01-02	234.360000	235.020000	229.780100	231.970000	6385156	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	2024-12-31	235.110000	235.270000	231.760000	232.520000	4690615	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	2024-12-30	234.030000	236.340000	232.580000	234.470000	3975160	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	2024-12-27	239.070000	239.380000	235.154000	237.490000	4363256	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	2024-12-26	239.760000	241.570000	238.990000	240.690000	3575488	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	2024-12-24	238.920000	240.540000	238.560000	240.530000	2326657	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	2024-12-23	236.250000	238.170000	234.990000	238.070000	3986660	1.000000000000000	0.3859570000	tiingo_prices	/tiingo/daily/XLK/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:03	2026-09-07 11:03
XLK	2024-12-20	230.910000	237.860000	230.190000	235.960000	7462446	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	2024-12-19	234.600000	235.360000	232.190000	232.490000	6692897	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	2024-12-18	240.790000	241.450000	231.700000	232.240000	8463578	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	2024-12-17	239.730000	240.920000	238.810000	239.980000	4072452	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	2024-12-16	239.360000	241.650000	238.850000	241.440000	4721635	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	2024-12-13	240.180000	241.120000	237.150000	239.050000	4338455	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