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

05 Jun 2026

LAST: 2,675	CHANGE: 44.92	OPEN: 2,644	HIGH: 2,686	ASK: 0	VOLUME: 73.25M
LAST: 2,675	CHG(%): 1.71	PREV: 2,630	LOW: 2,644	BID: 0

Period:

Date	Open	High	Low	Close	Volume
05 Jun 26	2,644	2,686	2,644	2,675	73.25M
04 Jun 26	2,678	2,685	2,624	2,630	61.37M
03 Jun 26	2,649	2,664	2,635	2,641	58.3M
02 Jun 26	2,674	2,682	2,652	2,660	56.95M
01 Jun 26	2,718	2,725	2,679	2,698	64.82M
29 May 26	2,728	2,746	2,725	2,725	66.76M
28 May 26	2,749	2,756	2,729	2,731	44.59M
27 May 26	2,745	2,788	2,743	2,759	46.31M
26 May 26	2,771	2,774	2,729	2,735	49.37M
22 May 26	2,777	2,786	2,762	2,771	48.45M

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:

2,675