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

18 Nov 2025

LAST: 2,779	CHANGE: 3.06	OPEN: 2,771	HIGH: 2,792	ASK: 0	VOLUME: 56.27M
LAST: 2,779	CHG(%): 0.11	PREV: 2,776	LOW: 2,763	BID: 0

Period:

Date	Open	High	Low	Close	Volume
18 Nov 25	2,771	2,792	2,763	2,779	56.27M
17 Nov 25	2,807	2,808	2,769	2,776	67.51M
14 Nov 25	2,791	2,803	2,782	2,799	60.54M
13 Nov 25	2,799	2,823	2,787	2,792	56.76M
12 Nov 25	2,799	2,812	2,795	2,797	68.45M
11 Nov 25	2,762	2,790	2,760	2,787	68.08M
10 Nov 25	2,772	2,778	2,739	2,756	67.1M
07 Nov 25	2,732	2,775	2,731	2,768	80.7M
06 Nov 25	2,788	2,796	2,718	2,723	86.17M
05 Nov 25	2,817	2,863	2,817	2,852	93.8M

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:

2,779