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

21 May 2026

LAST: 2,777	CHANGE: 1.19	OPEN: 2,763	HIGH: 2,793	ASK: 0	VOLUME: 50.63M
LAST: 2,777	CHG(%): 0.04	PREV: 2,778	LOW: 2,740	BID: 0

Period:

Date	Open	High	Low	Close	Volume
21 May 26	2,763	2,793	2,740	2,777	50.63M
20 May 26	2,757	2,786	2,724	2,778	55.78M
19 May 26	2,787	2,802	2,759	2,760	51.98M
18 May 26	2,746	2,795	2,743	2,792	45.11M
15 May 26	2,728	2,762	2,722	2,752	44.8M
14 May 26	2,735	2,748	2,726	2,727	49.16M
13 May 26	2,730	2,743	2,710	2,712	50.71M
12 May 26	2,742	2,767	2,721	2,739	51.47M
11 May 26	2,745	2,747	2,712	2,724	56.61M
08 May 26	2,808	2,821	2,737	2,744	49.09M

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:

2,777