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

24 Dec 2025

LAST: 2,949	CHANGE: 16.85	OPEN: 2,931	HIGH: 2,950	ASK: 0	VOLUME: 19.23M
LAST: 2,949	CHG(%): 0.57	PREV: 2,932	LOW: 2,927	BID: 0

Period:

Date	Open	High	Low	Close	Volume
24 Dec 25	2,931	2,950	2,927	2,949	19.23M
23 Dec 25	2,952	2,955	2,924	2,932	44.67M
22 Dec 25	2,974	3,000	2,968	2,976	44.94M
19 Dec 25	2,993	3,008	2,983	2,983	99.45M
18 Dec 25	2,985	3,019	2,980	2,999	73.07M
17 Dec 25	2,925	2,957	2,924	2,940	59.71M
16 Dec 25	2,946	2,957	2,915	2,918	44.71M
15 Dec 25	2,934	2,950	2,920	2,940	57.86M
12 Dec 25	2,891	2,937	2,891	2,927	57.98M
11 Dec 25	2,864	2,894	2,860	2,880	44.79M

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:

2,949