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

28 Nov 2025

LAST: 2,855	CHANGE: 7.66	OPEN: 2,852	HIGH: 2,864	ASK: 0	VOLUME: 26.32M
LAST: 2,855	CHG(%): 0.27	PREV: 2,847	LOW: 2,846	BID: 0

Period:

Date	Open	High	Low	Close	Volume
28 Nov 25	2,852	2,864	2,846	2,855	26.32M
26 Nov 25	2,835	2,859	2,835	2,847	55.11M
25 Nov 25	2,757	2,834	2,757	2,830	68.32M
24 Nov 25	2,786	2,790	2,741	2,748	67.31M
21 Nov 25	2,738	2,802	2,735	2,789	66.39M
20 Nov 25	2,760	2,772	2,718	2,721	67.3M
19 Nov 25	2,782	2,784	2,747	2,754	49.48M
18 Nov 25	2,771	2,792	2,763	2,779	56.27M
17 Nov 25	2,807	2,808	2,769	2,776	67.51M
14 Nov 25	2,791	2,803	2,782	2,799	60.54M

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:

2,855