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

07 Aug 2026

LAST: 2,874	CHANGE: 6.55	OPEN: 2,855	HIGH: 2,902	ASK: 0	VOLUME: 51.96M
LAST: 2,874	CHG(%): 0.23	PREV: 2,881	LOW: 2,855	BID: 0

Period:

Date	Open	High	Low	Close	Volume
07 Aug 26	2,855	2,902	2,855	2,874	51.96M
06 Aug 26	2,898	2,898	2,853	2,881	63.6M
05 Aug 26	2,860	2,888	2,847	2,883	57.56M
04 Aug 26	2,853	2,861	2,811	2,830	89.04M
03 Aug 26	2,899	2,915	2,835	2,835	50.67M
31 Jul 26	2,865	2,875	2,848	2,857	46.83M
30 Jul 26	2,857	2,901	2,846	2,875	82.05M
29 Jul 26	2,825	2,860	2,825	2,837	56.95M
28 Jul 26	2,835	2,854	2,815	2,826	46.69M
27 Jul 26	2,774	2,802	2,774	2,791	43.43M

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:

2,874