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

28 Aug 2026

LAST: 2,932	CHANGE: 44.69	OPEN: 2,903	HIGH: 2,936	ASK: 0	VOLUME: 34.95M
LAST: 2,932	CHG(%): 1.55	PREV: 2,887	LOW: 2,902	BID: 0

Period:

Date	Open	High	Low	Close	Volume
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
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

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:

2,932