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

29 Sep 2026

LAST: 2,532	CHANGE: 20.12	OPEN: 2,509	HIGH: 2,540	ASK: 0	VOLUME: 45.52M
LAST: 2,532	CHG(%): 0.80	PREV: 2,512	LOW: 2,504	BID: 0

Period:

Date	Open	High	Low	Close	Volume
29 Sep 26	2,509	2,540	2,504	2,532	45.52M
28 Sep 26	2,537	2,542	2,510	2,512	65.79M
25 Sep 26	2,538	2,554	2,536	2,549	44.31M
24 Sep 26	2,567	2,587	2,538	2,541	49.65M
23 Sep 26	2,613	2,620	2,547	2,569	65.34M
22 Sep 26	2,653	2,659	2,623	2,624	49.49M
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

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:

2,532