EODData

MEMBERSHIP REGISTER LOG IN

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

02 Jul 2026
LAST:

2,891

CHANGE:
 60.98		OPEN:
2,848		HIGH:
2,891		ASK:
0		VOLUME:
47.88M
CHG(%):
2.15		PREV:
2,830		LOW:
2,835		BID:
0		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
02 Jul 262,8482,8912,8352,89147.88M
01 Jul 262,8192,8402,8052,83048.53M
30 Jun 262,8002,8232,7932,81046.92M
29 Jun 262,8232,8262,7842,80050.5M
26 Jun 262,7572,8232,7572,816117.82M
25 Jun 262,7782,7852,7472,75355.58M
24 Jun 262,7492,8062,7432,78647.23M
23 Jun 262,7402,7522,7312,73747.5M
22 Jun 262,7672,7782,7272,72851.21M
18 Jun 262,7872,8062,7732,78975.13M

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

MA5:2,829.662.2%
MA10:2,794.043.5%
MA20:2,763.574.6%
MA50:2,768.644.4%
MA100:2,835.892.0%
MA200:2,877.920.5%
STO9:100.00 
STO14:100.00 
RSI14:64.03 
MTM14:111.80
ROC14:0.04 
ATR:44.15 
Week High:2,891.260.0%
Week Low:2,747.025.3%
Month High:2,891.260.0%
Month Low:2,624.190.5%
Year High:3,177.719.9%
Year Low:2,624.1910.2%
Volatility:5.84