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

10 Apr 2026

LAST: 2,816	CHANGE: 24.44	OPEN: 2,837	HIGH: 2,838	ASK: 0	VOLUME: 33.18M
LAST: 2,816	CHG(%): 0.86	PREV: 2,841	LOW: 2,807	BID: 0

Period:

Date	Open	High	Low	Close	Volume
10 Apr 26	2,837	2,838	2,807	2,816	33.18M
09 Apr 26	2,827	2,857	2,821	2,841	36.26M
08 Apr 26	2,838	2,873	2,825	2,840	45.47M
07 Apr 26	2,814	2,815	2,776	2,790	39.04M
06 Apr 26	2,763	2,816	2,762	2,814	38.95M
02 Apr 26	2,728	2,775	2,710	2,771	42.08M
01 Apr 26	2,768	2,768	2,735	2,748	43.08M
31 Mar 26	2,744	2,772	2,717	2,756	50.59M
30 Mar 26	2,695	2,737	2,695	2,713	42.94M
27 Mar 26	2,762	2,762	2,685	2,694	54.8M

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:

2,816