INDEX, DSRB End of Day and Historical Quotes [U.S. Broadline Retailers Index]

01 May 2026

LAST: 5,605	CHANGE: 41.20	OPEN: 5,570	HIGH: 5,693	ASK: 0	VOLUME: 106.94M
LAST: 5,605	CHG(%): 0.74	PREV: 5,564	LOW: 5,533	BID: 0

Period:

Date	Open	High	Low	Close	Volume
01 May 26	5,570	5,693	5,533	5,605	106.94M
30 Apr 26	5,634	5,634	5,431	5,564	178.08M
29 Apr 26	5,419	5,517	5,404	5,499	127.99M
28 Apr 26	5,448	5,466	5,420	5,444	100.15M
27 Apr 26	5,525	5,525	5,464	5,469	103.51M
24 Apr 26	5,493	5,541	5,451	5,534	107.17M
23 Apr 26	5,408	5,473	5,396	5,428	88.62M
22 Apr 26	5,377	5,424	5,344	5,414	112.37M
21 Apr 26	5,397	5,397	5,322	5,337	110.0M
20 Apr 26	5,311	5,319	5,260	5,301	95.71M

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:

5,605