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

09 Jan 2026

LAST: 2,953	CHANGE: 7.09	OPEN: 2,961	HIGH: 2,962	ASK: 0	VOLUME: 46.32M
LAST: 2,953	CHG(%): 0.24	PREV: 2,961	LOW: 2,918	BID: 0

Period:

Date	Open	High	Low	Close	Volume
09 Jan 26	2,961	2,962	2,918	2,953	46.32M
08 Jan 26	2,919	2,972	2,917	2,961	42.69M
07 Jan 26	2,942	2,959	2,927	2,936	43.57M
06 Jan 26	2,894	2,959	2,890	2,945	58.1M
05 Jan 26	2,859	2,922	2,859	2,898	55.22M
02 Jan 26	2,890	2,890	2,855	2,873	45.96M
31 Dec 25	2,903	2,905	2,884	2,884	29.58M
30 Dec 25	2,910	2,921	2,906	2,907	30.05M
29 Dec 25	2,934	2,945	2,919	2,921	37.21M
26 Dec 25	2,946	2,952	2,932	2,942	25.04M

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:

2,953