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 = XLP×

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

XLP	2021-07-28	71.500000	71.590000	70.890000	71.040000	9114115	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLP/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
XLP	2021-07-27	71.500000	71.980000	71.270000	71.670000	14720771	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLP/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
XLP	2021-07-26	71.290000	71.630000	71.115000	71.520000	5952169	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLP/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
XLP	2021-07-23	70.570000	71.490000	70.470000	71.400000	9732614	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLP/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
XLP	2021-07-22	70.490000	70.740000	70.100000	70.550000	9632121	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLP/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
XLP	2021-07-21	71.180000	71.235000	70.650000	70.670000	9366680	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLP/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
XLP	2021-07-20	70.820000	71.540000	70.660000	70.850000	20405246	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLP/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
XLP	2021-07-19	70.800000	71.270000	70.200000	70.830000	20734492	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLP/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
XLP	2021-07-16	71.050000	71.310000	70.950000	71.040000	8634370	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLP/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
XLP	2021-07-15	70.530000	70.940000	70.325000	70.930000	8662510	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLP/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
XLP	2021-07-14	70.110000	70.740000	70.010000	70.640000	7616097	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLP/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
XLP	2021-07-13	70.020000	70.450000	69.875000	70.020000	12057924	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLP/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
XLP	2021-07-12	70.030000	70.140000	69.771000	70.040000	7384238	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLP/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
XLP	2021-07-09	70.020000	70.275000	69.880000	70.150000	6287124	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLP/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
XLP	2021-07-08	69.680000	70.060000	69.480000	69.750000	9212884	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLP/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
XLP	2021-07-07	69.620000	70.275000	69.610000	70.010000	7880556	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLP/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
XLP	2021-07-06	69.770000	69.800000	69.310000	69.640000	7595657	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLP/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
XLP	2021-07-02	69.920000	70.140000	69.830000	69.930000	20733310	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLP/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
XLP	2021-07-01	70.000000	70.170000	69.650000	69.760000	11633080	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLP/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
XLP	2021-06-30	69.580000	70.059200	69.550000	69.970000	8815138	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLP/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
XLP	2021-06-29	69.780000	69.900000	69.320000	69.430000	13155421	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLP/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
XLP	2021-06-28	69.730000	69.930000	69.585000	69.740000	7570632	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLP/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
XLP	2021-06-25	69.190000	69.760000	69.065000	69.680000	9241292	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLP/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
XLP	2021-06-24	68.830000	69.230000	68.770000	69.150000	6343771	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLP/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
XLP	2021-06-23	69.180000	69.190000	68.810000	68.810000	7072865	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLP/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
XLP	2021-06-22	69.150000	69.530000	69.041700	69.240000	8351059	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLP/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
XLP	2021-06-21	68.760000	69.210000	68.720000	69.140000	14278434	1.000000000000000	0.4436280000	tiingo_prices	/tiingo/daily/XLP/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
XLP	2021-06-18	69.560000	69.650000	68.780000	68.800000	16882484	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLP/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
XLP	2021-06-17	69.800000	70.190000	69.610000	70.040000	9239730	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLP/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
XLP	2021-06-16	70.750000	70.830000	69.770000	69.790000	10491829	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLP/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
XLP	2021-06-15	70.960000	71.120000	70.664000	70.730000	5151605	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLP/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
XLP	2021-06-14	70.880000	70.920000	70.465000	70.900000	10449377	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLP/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
XLP	2021-06-11	71.040000	71.070000	70.600000	70.940000	6232513	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLP/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
XLP	2021-06-10	70.590000	71.075000	70.560000	70.900000	8213077	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLP/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
XLP	2021-06-09	70.670000	71.020000	70.440000	70.460000	8273863	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLP/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
XLP	2021-06-08	71.420000	71.510000	70.785000	70.800000	8545311	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLP/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
XLP	2021-06-07	71.530000	71.620000	71.080000	71.400000	7307053	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLP/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
XLP	2021-06-04	71.480000	71.685000	71.290000	71.520000	6078231	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLP/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
XLP	2021-06-03	70.620000	71.330000	70.620000	71.270000	9409968	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLP/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
XLP	2021-06-02	70.670000	70.955000	70.500000	70.830000	6411362	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLP/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
XLP	2021-06-01	71.080000	71.260000	70.330000	70.570000	8894050	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLP/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
XLP	2021-05-28	70.770000	71.105000	70.760000	70.810000	8476372	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLP/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
XLP	2021-05-27	71.220000	71.450000	70.590000	70.660000	12693907	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLP/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
XLP	2021-05-26	71.290000	71.360000	70.965000	71.100000	10622576	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLP/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
XLP	2021-05-25	71.280000	71.310000	70.820000	71.250000	8271854	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLP/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
XLP	2021-05-24	71.110000	71.480000	70.970000	71.230000	6535992	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLP/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
XLP	2021-05-21	71.190000	71.480000	70.890000	71.020000	7779569	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLP/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
XLP	2021-05-20	70.370000	71.260000	70.330000	71.010000	11336452	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLP/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
XLP	2021-05-19	70.250000	70.460000	69.860000	70.360000	13709689	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLP/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
XLP	2021-05-18	70.890000	71.170000	70.550000	70.590000	11169175	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLP/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04