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

31 Jul 2026

LAST: 2,857	CHANGE: 17.05	OPEN: 2,865	HIGH: 2,875	ASK: 0	VOLUME: 46.06M
LAST: 2,857	CHG(%): 0.59	PREV: 2,875	LOW: 2,848	BID: 0

Period:

Date	Open	High	Low	Close	Volume
31 Jul 26	2,865	2,875	2,848	2,857	46.06M
30 Jul 26	2,857	2,901	2,846	2,875	82.05M
29 Jul 26	2,825	2,860	2,825	2,837	56.95M
28 Jul 26	2,835	2,854	2,815	2,826	46.69M
27 Jul 26	2,774	2,802	2,774	2,791	43.43M
24 Jul 26	2,720	2,755	2,717	2,725	37.09M
23 Jul 26	2,711	2,714	2,695	2,707	49.55M
22 Jul 26	2,777	2,777	2,712	2,731	50.68M
21 Jul 26	2,769	2,777	2,756	2,764	38.85M
20 Jul 26	2,806	2,808	2,772	2,784	51.38M

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:

2,857