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

18 Feb 2026

LAST: 2,990	CHANGE: 39.71	OPEN: 2,950	HIGH: 3,007	ASK: 0	VOLUME: 53.97M
LAST: 2,990	CHG(%): 1.35	PREV: 2,950	LOW: 2,949	BID: 0

Period:

Date	Open	High	Low	Close	Volume
18 Feb 26	2,950	3,007	2,949	2,990	53.97M
17 Feb 26	2,944	2,950	2,919	2,950	56.88M
13 Feb 26	2,963	2,981	2,908	2,915	72.14M
12 Feb 26	3,009	3,019	2,941	2,952	80.65M
11 Feb 26	3,002	3,002	2,962	2,975	61.78M
10 Feb 26	3,021	3,039	3,004	3,005	52.58M
09 Feb 26	3,023	3,032	2,997	3,031	57.96M
06 Feb 26	2,992	3,037	2,992	3,033	59.89M
05 Feb 26	3,022	3,044	2,980	2,985	56.89M
04 Feb 26	2,984	3,030	2,983	3,026	82.21M

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:

2,990