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

24 Apr 2026

LAST: 2,867	CHANGE: 13.60	OPEN: 2,876	HIGH: 2,881	ASK: 0	VOLUME: 38.3M
LAST: 2,867	CHG(%): 0.47	PREV: 2,881	LOW: 2,858	BID: 0

Period:

Date	Open	High	Low	Close	Volume
24 Apr 26	2,876	2,881	2,858	2,867	38.3M
23 Apr 26	2,902	2,910	2,865	2,881	51.03M
22 Apr 26	2,897	2,901	2,875	2,886	43.19M
21 Apr 26	2,933	2,940	2,877	2,889	39.49M
20 Apr 26	2,938	2,948	2,930	2,936	38.74M
17 Apr 26	2,916	2,972	2,916	2,945	49.39M
16 Apr 26	2,901	2,912	2,885	2,890	42.91M
15 Apr 26	2,857	2,903	2,855	2,895	39.04M
14 Apr 26	2,830	2,856	2,830	2,852	37.27M
13 Apr 26	2,804	2,833	2,788	2,833	40.41M

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:

2,867