INDEX, DSRB End of Day and Historical Quotes [U.S. Broadline Retailers Index]

22 May 2026

LAST: 5,508	CHANGE: 53.55	OPEN: 5,556	HIGH: 5,576	ASK: 0	VOLUME: 101.85M
LAST: 5,508	CHG(%): 0.96	PREV: 5,562	LOW: 5,507	BID: 0

Period:

Date	Open	High	Low	Close	Volume
22 May 26	5,556	5,576	5,507	5,508	101.85M
21 May 26	5,516	5,581	5,451	5,562	151.97M
20 May 26	5,538	5,617	5,520	5,586	136.95M
19 May 26	5,545	5,556	5,480	5,538	129.07M
18 May 26	5,554	5,644	5,537	5,599	89.91M
15 May 26	5,543	5,563	5,517	5,558	102.56M
14 May 26	5,605	5,640	5,589	5,604	89.79M
13 May 26	5,517	5,636	5,514	5,629	102.23M
12 May 26	5,541	5,561	5,507	5,552	110.46M
11 May 26	5,610	5,642	5,555	5,563	115.98M

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

5,508