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

24 Mar 2026

LAST: 2,788	CHANGE: 26.86	OPEN: 2,785	HIGH: 2,813	ASK: 0	VOLUME: 40.5M
LAST: 2,788	CHG(%): 0.95	PREV: 2,814	LOW: 2,780	BID: 0

Period:

Date	Open	High	Low	Close	Volume
24 Mar 26	2,785	2,813	2,780	2,788	40.5M
23 Mar 26	2,839	2,855	2,813	2,814	46.36M
20 Mar 26	2,830	2,841	2,793	2,801	77.81M
19 Mar 26	2,828	2,853	2,808	2,829	52.88M
18 Mar 26	2,918	2,924	2,844	2,845	47.67M
17 Mar 26	2,954	2,983	2,947	2,949	42.78M
16 Mar 26	2,930	2,955	2,930	2,941	47.41M
13 Mar 26	2,926	2,933	2,910	2,917	50.13M
12 Mar 26	2,927	2,954	2,905	2,907	55.44M
11 Mar 26	2,968	2,977	2,923	2,948	48.07M

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:

2,788