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	2026-02-23	46.470000	46.960000	46.370000	46.680000	33130881	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	2026-02-20	46.300000	46.485000	45.880000	46.330000	22623158	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	2026-02-19	45.780000	46.180000	45.680000	46.110000	24172480	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	2026-02-18	46.610000	46.610000	45.510000	45.610000	32841512	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	2026-02-17	46.800000	47.075000	46.240000	46.380000	32423973	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	2026-02-13	45.200000	46.600000	45.195000	46.500000	42451799	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	2026-02-12	44.790000	45.740000	44.740000	45.250000	45623348	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	2026-02-11	44.360000	44.625000	44.135000	44.590000	25614773	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	2026-02-10	43.750000	44.530000	43.555000	44.200000	34683593	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	2026-02-09	43.370000	43.550000	43.055000	43.480000	21173948	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	2026-02-06	43.490000	43.860000	42.975000	43.350000	30530074	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	2026-02-05	43.220000	43.368700	42.865000	43.100000	31475405	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	2026-02-04	43.470000	43.650000	42.990000	43.080000	30994262	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	2026-02-03	42.660000	43.420000	42.660000	43.240000	35065257	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	2026-02-02	43.300000	43.475000	42.550000	42.620000	32847560	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	2026-01-30	43.230000	43.375000	42.770000	43.250000	27998373	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	2026-01-29	43.510000	43.770000	43.080000	43.330000	27417872	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	2026-01-28	43.500000	43.665000	43.130000	43.330000	25183571	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	2026-01-27	42.820000	43.545000	42.595000	43.430000	30957245	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	2026-01-26	42.700000	43.180000	42.660000	42.870000	19254039	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	2026-01-23	42.710000	42.750000	42.300000	42.560000	26527230	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	2026-01-22	43.200000	43.270000	42.600000	42.710000	26170688	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	2026-01-21	43.305000	43.305000	42.690000	43.020000	33736456	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	2026-01-20	43.120000	43.355000	42.825000	42.960000	24674524	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	2026-01-16	43.170000	43.520000	42.935000	43.390000	27803622	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	2026-01-15	43.320000	43.818500	43.320000	43.610000	21762739	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	2026-01-14	42.810000	43.320000	42.770000	43.170000	21403068	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	2026-01-13	42.620000	42.960000	42.415000	42.850000	22207350	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	2026-01-12	42.380000	42.710000	42.295000	42.580000	16810602	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	2026-01-09	42.520000	42.885000	42.490000	42.510000	21518262	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	2026-01-08	41.820000	42.290000	41.810000	41.990000	22853334	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	2026-01-07	42.950000	42.970000	41.740000	41.870000	27613333	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	2026-01-06	42.750000	42.955000	42.520000	42.910000	21861776	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	2026-01-05	43.190000	43.290000	42.064900	42.700000	27884414	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	2026-01-02	42.890000	43.390000	42.659000	43.180000	20495359	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	2025-12-31	42.970000	43.010000	42.680000	42.690000	10129006	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	2025-12-30	42.880000	43.035000	42.812000	42.960000	9255258	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	2025-12-29	42.810000	43.110000	42.770000	42.860000	12838729	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	2025-12-26	42.790000	42.870000	42.632000	42.780000	8436715	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	2025-12-24	42.610000	42.860000	42.550000	42.810000	5761034	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	2025-12-23	42.400000	42.745000	42.380000	42.620000	15097710	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	2025-12-22	42.290000	42.530000	42.032000	42.470000	17894921	1.000000000000000	0.3172100000	tiingo_prices	/tiingo/daily/XLU/prices	{"format":"json","startDate":null}	2026-09-07	2026-09-07 11:04	2026-09-07 11:04
XLU	2025-12-19	43.120000	43.370000	42.600000	42.630000	22139894	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	2025-12-18	43.030000	43.415000	42.970000	43.180000	21618464	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	2025-12-17	43.060000	43.140000	42.540000	42.760000	18884093	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	2025-12-16	43.200000	43.310000	42.780000	43.040000	18684723	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	2025-12-15	43.110000	43.290000	42.830000	43.220000	19037741	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	2025-12-12	43.170000	43.378900	42.770000	42.830000	17117262	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	2025-12-11	42.650000	43.150000	42.650000	43.040000	18448185	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	2025-12-10	42.800000	42.830000	42.420000	42.730000	25940248	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