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

26 Jun 2026

LAST: 2,816	CHANGE: 63.81	OPEN: 2,757	HIGH: 2,823	ASK: 0	VOLUME: 117.82M
LAST: 2,816	CHG(%): 2.32	PREV: 2,753	LOW: 2,757	BID: 0

Period:

Date	Open	High	Low	Close	Volume
26 Jun 26	2,757	2,823	2,757	2,816	117.82M
25 Jun 26	2,778	2,785	2,747	2,753	55.58M
24 Jun 26	2,749	2,806	2,743	2,786	47.23M
23 Jun 26	2,740	2,752	2,731	2,737	47.5M
22 Jun 26	2,767	2,778	2,727	2,728	51.21M
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

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:

2,816