INDEX, DSRU End of Day and Historical Quotes [U.S. Restaurants & Bars Index]

22 Jul 2026

LAST: 2,731	CHANGE: 32.77	OPEN: 2,777	HIGH: 2,777	ASK: 0	VOLUME: 50.68M
LAST: 2,731	CHG(%): 1.19	PREV: 2,764	LOW: 2,712	BID: 0

Period:

Date	Open	High	Low	Close	Volume
22 Jul 26	2,777	2,777	2,712	2,731	50.68M
21 Jul 26	2,769	2,777	2,756	2,764	38.85M
20 Jul 26	2,806	2,808	2,772	2,784	51.38M
17 Jul 26	2,848	2,873	2,789	2,794	50.25M
16 Jul 26	2,804	2,845	2,804	2,841	47.56M
15 Jul 26	2,827	2,855	2,787	2,794	52.2M
14 Jul 26	2,863	2,875	2,830	2,831	47.01M
13 Jul 26	2,881	2,900	2,856	2,867	50.34M
10 Jul 26	2,877	2,895	2,862	2,866	35.52M
09 Jul 26	2,825	2,879	2,825	2,866	46.21M

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:

2,731