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

18 Jun 2026

LAST: 2,789	CHANGE: 9.67	OPEN: 2,787	HIGH: 2,806	ASK: 0	VOLUME: 75.13M
LAST: 2,789	CHG(%): 0.35	PREV: 2,779	LOW: 2,773	BID: 0

Period:

Date	Open	High	Low	Close	Volume
18 Jun 26	2,787	2,806	2,773	2,789	75.13M
17 Jun 26	2,799	2,826	2,774	2,779	43.96M
16 Jun 26	2,818	2,843	2,811	2,824	44.68M
15 Jun 26	2,783	2,823	2,783	2,810	55.19M
12 Jun 26	2,788	2,790	2,765	2,779	48.9M
11 Jun 26	2,712	2,777	2,704	2,769	54.37M
10 Jun 26	2,702	2,745	2,699	2,711	51.54M
09 Jun 26	2,650	2,716	2,646	2,703	60.1M
08 Jun 26	2,660	2,673	2,648	2,649	43.49M
05 Jun 26	2,644	2,686	2,644	2,675	73.25M

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:

2,789