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

15 May 2026

LAST: 2,752	CHANGE: 24.73	OPEN: 2,728	HIGH: 2,762	ASK: 0	VOLUME: 44.8M
LAST: 2,752	CHG(%): 0.91	PREV: 2,727	LOW: 2,722	BID: 0

Period:

Date	Open	High	Low	Close	Volume
15 May 26	2,728	2,762	2,722	2,752	44.8M
14 May 26	2,735	2,748	2,726	2,727	49.16M
13 May 26	2,730	2,743	2,710	2,712	50.71M
12 May 26	2,742	2,767	2,721	2,739	51.47M
11 May 26	2,745	2,747	2,712	2,724	56.61M
08 May 26	2,808	2,821	2,737	2,744	49.09M
07 May 26	2,821	2,840	2,775	2,794	72.79M
06 May 26	2,825	2,832	2,792	2,805	61.75M
05 May 26	2,794	2,805	2,778	2,789	49.12M
04 May 26	2,826	2,842	2,792	2,793	45.32M

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:

2,752