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

12 Jun 2026

LAST: 2,779	CHANGE: 9.99	OPEN: 2,788	HIGH: 2,790	ASK: 0	VOLUME: 48.9M
LAST: 2,779	CHG(%): 0.36	PREV: 2,769	LOW: 2,765	BID: 0

Period:

Date	Open	High	Low	Close	Volume
12 Jun 26	2,788	2,790	2,765	2,779	48.9M
11 Jun 26	2,712	2,777	2,704	2,769	54.37M
10 Jun 26	2,702	2,745	2,699	2,711	51.54M
09 Jun 26	2,650	2,716	2,646	2,703	60.1M
08 Jun 26	2,660	2,673	2,648	2,649	43.49M
05 Jun 26	2,644	2,686	2,644	2,675	73.25M
04 Jun 26	2,678	2,685	2,624	2,630	61.37M
03 Jun 26	2,649	2,664	2,635	2,641	58.3M
02 Jun 26	2,674	2,682	2,652	2,660	56.95M
01 Jun 26	2,718	2,725	2,679	2,698	64.82M

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