EODData

MEMBERSHIP REGISTER LOG IN

INDEX, DSRU: U.S. Restaurants & Bars Index

16 Oct 2026
LAST:

2,609

CHANGE:
 4.42		OPEN:
2,630		HIGH:
2,646		ASK:
0		VOLUME:
56.23M
CHG(%):
0.17		PREV:
2,614		LOW:
2,594		BID:
0		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
16 Oct 262,6302,6462,5942,60956.23M
15 Oct 262,5822,6152,5782,61463.89M
14 Oct 262,5332,5432,5062,54348.92M
13 Oct 262,5462,5542,5232,54146.22M
12 Oct 262,5332,5422,5112,54162.15M
09 Oct 262,5522,5592,5322,54153.96M
08 Oct 262,5142,5622,5122,561134.09M
07 Oct 262,5472,5472,5162,52142.19M
06 Oct 262,5302,5612,5242,54948.62M
05 Oct 262,5312,5322,5012,52857.28M

API SERVICE  NEW

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

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

TECHNICAL INDICATORS

MA5:2,569.421.5%
MA10:2,554.612.1%
MA20:2,551.812.2%
MA50:2,718.114.2%
MA100:2,751.585.5%
MA200:2,821.898.2%
STO9:70.34
STO14:74.27
RSI14:68.27 
WPR14:-3.95 
MTM14:77.00
ROC14:0.03 
ATR:37.69 
Week High:2,646.271.4%
Week Low:2,506.254.1%
Month High:2,679.092.7%
Month Low:2,488.798.2%
Year High:3,066.6117.5%
Year Low:2,488.794.8%