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.

283,762 rowsCSV — whole table, not this view

Sources in this table

tiingo_prices283,762 rowsexportable

active:symbol = XLU×

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

XLU	2026-05-05	46.530000	46.820000	46.360000	46.370000	17499619	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLU/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
XLU	2026-05-04	46.260000	46.850000	46.090000	46.370000	18054160	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLU/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
XLU	2026-05-01	46.840000	47.296000	46.515000	46.550000	15507049	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLU/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
XLU	2026-04-30	45.850000	46.890000	45.850000	46.850000	22378516	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLU/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
XLU	2026-04-29	46.070000	46.270000	45.560000	45.680000	12655051	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLU/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
XLU	2026-04-28	46.440000	46.520000	46.040000	46.250000	13016048	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLU/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
XLU	2026-04-27	46.370000	46.495000	46.170000	46.190000	14543089	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLU/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
XLU	2026-04-24	46.030000	46.300000	45.740000	46.180000	24158735	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLU/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
XLU	2026-04-23	45.370000	46.140000	45.200000	46.090000	23864320	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLU/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
XLU	2026-04-22	45.340000	45.620000	44.710000	44.870000	21731747	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLU/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
XLU	2026-04-21	45.910000	45.950000	44.910000	44.950000	19596909	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLU/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
XLU	2026-04-20	46.120000	46.335000	45.650000	45.750000	14376082	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLU/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
XLU	2026-04-17	46.230000	46.280000	45.640000	46.160000	17601516	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLU/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
XLU	2026-04-16	46.000000	46.370000	45.835000	46.350000	26945431	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLU/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
XLU	2026-04-15	46.310000	46.315000	45.880000	46.020000	24843894	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLU/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
XLU	2026-04-14	46.400000	46.560000	45.900000	46.470000	25118645	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLU/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
XLU	2026-04-13	46.840000	46.878500	46.120000	46.390000	17795655	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLU/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
XLU	2026-04-10	47.060000	47.455000	46.865000	46.960000	15052056	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLU/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
XLU	2026-04-09	46.660000	47.705000	46.620000	47.150000	23274642	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLU/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
XLU	2026-04-08	46.290000	46.780000	45.980000	46.780000	18879725	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLU/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
XLU	2026-04-07	46.060000	46.430000	46.040000	46.270000	13657009	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLU/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
XLU	2026-04-06	46.145000	46.496544	46.090000	46.170000	12939531	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLU/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
XLU	2026-04-02	46.040000	46.590000	45.909900	46.340000	17331813	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLU/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
XLU	2026-04-01	45.780000	46.280000	45.695000	46.110000	31185116	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLU/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
XLU	2026-03-31	45.850000	45.949800	45.260000	45.890000	42852764	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLU/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
XLU	2026-03-30	46.170000	46.335000	45.755000	45.920000	28363610	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLU/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
XLU	2026-03-27	45.370000	46.075000	45.300000	45.590000	26172879	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLU/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
XLU	2026-03-26	45.240000	45.480000	45.015000	45.330000	19987998	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLU/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
XLU	2026-03-25	45.520000	45.645000	45.210000	45.250000	22297378	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLU/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
XLU	2026-03-24	44.560000	45.535100	44.485000	45.090000	24184025	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLU/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
XLU	2026-03-23	44.930000	45.185300	44.570000	44.780000	31574256	1.000000000000000	0.3099420000	tiingo_prices	/tiingo/daily/XLU/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
XLU	2026-03-20	46.460000	46.660000	44.430000	44.650000	47128265	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLU/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
XLU	2026-03-19	46.650000	46.900000	46.040000	46.540000	29543970	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLU/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
XLU	2026-03-18	46.950000	47.150000	46.730000	46.730000	31063494	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLU/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
XLU	2026-03-17	47.520000	47.635000	47.080000	47.130000	18502259	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLU/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
XLU	2026-03-16	47.450000	47.500000	46.950000	47.260000	19775448	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLU/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
XLU	2026-03-13	46.970000	47.315000	46.860000	46.960000	31521024	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLU/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
XLU	2026-03-12	46.000000	47.040100	45.960000	46.500000	27419891	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLU/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
XLU	2026-03-11	46.500000	46.560000	46.000000	46.170000	20026058	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLU/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
XLU	2026-03-10	46.640000	47.035000	46.470000	46.560000	24936286	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLU/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
XLU	2026-03-09	46.560000	46.950000	46.040000	46.850000	27759002	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLU/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
XLU	2026-03-06	46.630000	46.960000	46.340000	46.740000	25001686	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLU/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
XLU	2026-03-05	46.950000	47.020000	46.470000	46.900000	29797275	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLU/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
XLU	2026-03-04	47.090000	47.420000	46.760000	47.270000	24020795	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLU/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
XLU	2026-03-03	46.700000	47.450000	45.955000	47.070000	60946642	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLU/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
XLU	2026-03-02	47.410000	47.740000	47.355000	47.370000	33087305	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLU/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
XLU	2026-02-27	47.200000	47.800000	47.130000	47.730000	39759616	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLU/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
XLU	2026-02-26	47.270000	47.390000	46.914000	47.180000	30578632	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLU/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
XLU	2026-02-25	47.210000	47.430000	46.595000	47.360000	22356557	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLU/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
XLU	2026-02-24	46.640000	47.230000	46.290000	47.200000	29503271	1.000000000000000	0.0000000000	tiingo_prices	/tiingo/daily/XLU/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04