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

21 Sep 2026

LAST: 2,618	CHANGE: 4.62	OPEN: 2,627	HIGH: 2,634	ASK: 0	VOLUME: 48.1M
LAST: 2,618	CHG(%): 0.18	PREV: 2,622	LOW: 2,597	BID: 0

Period:

Date	Open	High	Low	Close	Volume
21 Sep 26	2,627	2,634	2,597	2,618	48.1M
18 Sep 26	2,624	2,631	2,611	2,622	80.02M
17 Sep 26	2,673	2,673	2,627	2,628	40.34M
16 Sep 26	2,679	2,679	2,639	2,643	52.3M
15 Sep 26	2,738	2,738	2,670	2,672	58.72M
14 Sep 26	2,725	2,759	2,725	2,754	39.15M
11 Sep 26	2,733	2,738	2,710	2,712	34.54M
10 Sep 26	2,718	2,731	2,703	2,713	42.55M
09 Sep 26	2,744	2,744	2,709	2,717	40.06M
08 Sep 26	2,797	2,799	2,762	2,764	39.49M

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:

2,618