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

17 Apr 2026

LAST: 2,945	CHANGE: 55.18	OPEN: 2,916	HIGH: 2,972	ASK: 0	VOLUME: 49.39M
LAST: 2,945	CHG(%): 1.91	PREV: 2,890	LOW: 2,916	BID: 0

Period:

Date	Open	High	Low	Close	Volume
17 Apr 26	2,916	2,972	2,916	2,945	49.39M
16 Apr 26	2,901	2,912	2,885	2,890	42.91M
15 Apr 26	2,857	2,903	2,855	2,895	39.04M
14 Apr 26	2,830	2,856	2,830	2,852	37.27M
13 Apr 26	2,804	2,833	2,788	2,833	40.41M
10 Apr 26	2,837	2,838	2,807	2,816	33.18M
09 Apr 26	2,827	2,857	2,821	2,841	36.26M
08 Apr 26	2,838	2,873	2,825	2,840	45.47M
07 Apr 26	2,814	2,815	2,776	2,790	39.04M
06 Apr 26	2,763	2,816	2,762	2,814	38.95M

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:

2,945