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

21 Aug 2026

LAST: 2,925	CHANGE: 44.76	OPEN: 2,886	HIGH: 2,927	ASK: 0	VOLUME: 47.8M
LAST: 2,925	CHG(%): 1.55	PREV: 2,880	LOW: 2,871	BID: 0

Period:

Date	Open	High	Low	Close	Volume
21 Aug 26	2,886	2,927	2,871	2,925	47.8M
20 Aug 26	2,856	2,891	2,847	2,880	49.09M
19 Aug 26	2,859	2,911	2,856	2,868	54.4M
18 Aug 26	2,876	2,903	2,849	2,850	42.74M
17 Aug 26	2,878	2,883	2,852	2,860	48.28M
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

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:

2,925