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

18 May 2026

LAST: 5,599	CHANGE: 41.58	OPEN: 5,554	HIGH: 5,644	ASK: 0	VOLUME: 89.91M
LAST: 5,599	CHG(%): 0.75	PREV: 5,558	LOW: 5,537	BID: 0

Period:

Date	Open	High	Low	Close	Volume
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
08 May 26	5,635	5,671	5,619	5,651	98.33M
07 May 26	5,678	5,685	5,624	5,632	110.06M
06 May 26	5,669	5,719	5,641	5,680	167.36M
05 May 26	5,712	5,750	5,663	5,680	99.38M

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:

5,599