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

01 May 2026

LAST: 2,832	CHANGE: 24.48	OPEN: 2,873	HIGH: 2,889	ASK: 0	VOLUME: 48.73M
LAST: 2,832	CHG(%): 0.86	PREV: 2,857	LOW: 2,824	BID: 0

Period:

Date	Open	High	Low	Close	Volume
01 May 26	2,873	2,889	2,824	2,832	48.73M
30 Apr 26	2,851	2,869	2,831	2,857	66.11M
29 Apr 26	2,803	2,843	2,803	2,833	79.43M
28 Apr 26	2,814	2,826	2,783	2,795	56.54M
27 Apr 26	2,858	2,864	2,802	2,802	48.42M
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

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:

2,832