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

04 Sep 2026

LAST: 2,807	CHANGE: 51.28	OPEN: 2,845	HIGH: 2,845	ASK: 0	VOLUME: 32.53M
LAST: 2,807	CHG(%): 1.79	PREV: 2,858	LOW: 2,805	BID: 0

Period:

Date	Open	High	Low	Close	Volume
04 Sep 26	2,845	2,845	2,805	2,807	32.53M
03 Sep 26	2,900	2,905	2,840	2,858	34.18M
02 Sep 26	2,875	2,902	2,869	2,884	39.32M
01 Sep 26	2,888	2,912	2,865	2,868	41.37M
31 Aug 26	2,925	2,934	2,899	2,899	47.61M
28 Aug 26	2,903	2,936	2,902	2,932	34.95M
27 Aug 26	2,926	2,926	2,883	2,887	36.67M
26 Aug 26	2,931	2,952	2,919	2,945	40.1M
25 Aug 26	2,950	2,958	2,931	2,932	36.98M
24 Aug 26	2,929	2,968	2,916	2,961	48.21M

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:

2,807