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

06 May 2026

LAST: 2,805	CHANGE: 15.70	OPEN: 2,825	HIGH: 2,832	ASK: 0	VOLUME: 61.75M
LAST: 2,805	CHG(%): 0.56	PREV: 2,789	LOW: 2,792	BID: 0

Period:

Date	Open	High	Low	Close	Volume
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
01 May 26	2,873	2,889	2,824	2,832	48.73M
30 Apr 26	2,851	2,869	2,831	2,857	66.11M
29 Apr 26	2,803	2,843	2,803	2,833	79.43M
28 Apr 26	2,814	2,826	2,783	2,795	56.54M
27 Apr 26	2,858	2,864	2,802	2,802	48.42M
24 Apr 26	2,876	2,881	2,858	2,867	38.3M
23 Apr 26	2,902	2,910	2,865	2,881	51.03M

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:

2,805