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

06 Nov 2026

LAST: 2,812	CHANGE: 27.03	OPEN: 2,774	HIGH: 2,839	ASK: 0	VOLUME: 55.86M
LAST: 2,812	CHG(%): 0.95	PREV: 2,839	LOW: 2,766	BID: 0

Period:

Date	Open	High	Low	Close	Volume
06 Nov 26	2,774	2,839	2,766	2,812	55.86M
05 Nov 26	2,893	2,893	2,800	2,839	100.94M
04 Nov 26	2,805	2,917	2,805	2,916	81.61M
03 Nov 26	2,753	2,765	2,732	2,757	49.52M
02 Nov 26	2,728	2,782	2,728	2,780	61.28M
30 Oct 26	2,720	2,749	2,704	2,709	67.95M
29 Oct 26	2,685	2,719	2,683	2,716	83.21M
28 Oct 26	2,610	2,649	2,610	2,626	61.56M
27 Oct 26	2,602	2,615	2,581	2,612	48.19M
26 Oct 26	2,609	2,645	2,593	2,611	55.4M

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:

2,812