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

25 Feb 2026

LAST: 3,020	CHANGE: 39.39	OPEN: 2,995	HIGH: 3,023	ASK: 0	VOLUME: 60.71M
LAST: 3,020	CHG(%): 1.32	PREV: 2,980	LOW: 2,985	BID: 0

Period:

Date	Open	High	Low	Close	Volume
25 Feb 26	2,995	3,023	2,985	3,020	60.71M
24 Feb 26	2,979	2,993	2,967	2,980	46.01M
23 Feb 26	2,974	2,992	2,951	2,974	55.63M
20 Feb 26	2,976	3,003	2,964	2,998	51.88M
19 Feb 26	3,003	3,021	2,979	2,981	62.15M
18 Feb 26	2,950	3,007	2,949	2,990	53.97M
17 Feb 26	2,944	2,950	2,919	2,950	56.88M
13 Feb 26	2,963	2,981	2,908	2,915	72.14M
12 Feb 26	3,009	3,019	2,941	2,952	80.65M
11 Feb 26	3,002	3,002	2,962	2,975	61.78M

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:

3,020