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

22 Oct 2026

LAST: 2,657	CHANGE: 47.29	OPEN: 2,611	HIGH: 2,657	ASK: 0	VOLUME: 62.91M
LAST: 2,657	CHG(%): 1.81	PREV: 2,610	LOW: 2,611	BID: 0

Period:

Date	Open	High	Low	Close	Volume
22 Oct 26	2,611	2,657	2,611	2,657	62.91M
21 Oct 26	2,622	2,625	2,595	2,610	55.52M
20 Oct 26	2,639	2,664	2,636	2,643	49.81M
19 Oct 26	2,599	2,623	2,586	2,619	54.68M
16 Oct 26	2,630	2,646	2,594	2,609	56.23M
15 Oct 26	2,582	2,615	2,578	2,614	63.89M
14 Oct 26	2,533	2,543	2,506	2,543	48.92M
13 Oct 26	2,546	2,554	2,523	2,541	46.22M
12 Oct 26	2,533	2,542	2,511	2,541	62.15M
09 Oct 26	2,552	2,559	2,532	2,541	53.96M

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:

2,657