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

06 Oct 2026

LAST: 2,549	CHANGE: 20.31	OPEN: 2,530	HIGH: 2,561	ASK: 0	VOLUME: 48.62M
LAST: 2,549	CHG(%): 0.80	PREV: 2,528	LOW: 2,524	BID: 0

Period:

Date	Open	High	Low	Close	Volume
06 Oct 26	2,530	2,561	2,524	2,549	48.62M
05 Oct 26	2,531	2,532	2,501	2,528	57.28M
02 Oct 26	2,520	2,534	2,509	2,530	43.96M
01 Oct 26	2,513	2,515	2,489	2,514	48.8M
30 Sep 26	2,536	2,540	2,502	2,502	45.85M
29 Sep 26	2,509	2,540	2,504	2,532	45.52M
28 Sep 26	2,537	2,542	2,510	2,512	65.79M
25 Sep 26	2,538	2,554	2,536	2,549	44.31M
24 Sep 26	2,567	2,587	2,538	2,541	49.65M
23 Sep 26	2,613	2,620	2,547	2,569	65.34M

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:

2,549