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

14 Aug 2026

LAST: 2,904	CHANGE: 6.05	OPEN: 2,898	HIGH: 2,923	ASK: 0	VOLUME: 38.78M
LAST: 2,904	CHG(%): 0.21	PREV: 2,898	LOW: 2,890	BID: 0

Period:

Date	Open	High	Low	Close	Volume
14 Aug 26	2,898	2,923	2,890	2,904	38.78M
13 Aug 26	2,922	2,941	2,898	2,898	47.43M
12 Aug 26	2,859	2,908	2,848	2,905	55.22M
11 Aug 26	2,835	2,868	2,832	2,864	50.47M
10 Aug 26	2,854	2,873	2,826	2,842	53.11M
07 Aug 26	2,855	2,902	2,855	2,874	51.96M
06 Aug 26	2,898	2,898	2,853	2,881	63.6M
05 Aug 26	2,860	2,888	2,847	2,883	57.56M
04 Aug 26	2,853	2,861	2,811	2,830	89.04M
03 Aug 26	2,899	2,915	2,835	2,835	50.67M

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:

2,904