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

13 Feb 2026

LAST: 2,915	CHANGE: 37.14	OPEN: 2,963	HIGH: 2,981	ASK: 0	VOLUME: 72.14M
LAST: 2,915	CHG(%): 1.26	PREV: 2,952	LOW: 2,908	BID: 0

Period:

Date	Open	High	Low	Close	Volume
13 Feb 26	2,963	2,981	2,908	2,915	72.14M
12 Feb 26	3,009	3,019	2,941	2,952	80.65M
11 Feb 26	3,002	3,002	2,962	2,975	61.78M
10 Feb 26	3,021	3,039	3,004	3,005	52.58M
09 Feb 26	3,023	3,032	2,997	3,031	57.96M
06 Feb 26	2,992	3,037	2,992	3,033	59.89M
05 Feb 26	3,022	3,044	2,980	2,985	56.89M
04 Feb 26	2,984	3,030	2,983	3,026	82.21M
03 Feb 26	2,964	3,009	2,959	2,984	76.3M
02 Feb 26	2,976	2,985	2,947	2,973	62.2M

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:

2,915