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

13 Mar 2026

LAST: 2,917	CHANGE: 10.30	OPEN: 2,926	HIGH: 2,933	ASK: 0	VOLUME: 50.13M
LAST: 2,917	CHG(%): 0.35	PREV: 2,907	LOW: 2,910	BID: 0

Period:

Date	Open	High	Low	Close	Volume
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
10 Mar 26	2,971	2,991	2,948	2,967	44.18M
09 Mar 26	2,954	2,999	2,921	2,993	54.04M
06 Mar 26	2,972	2,983	2,922	2,982	50.6M
05 Mar 26	2,998	3,019	2,979	3,002	48.5M
04 Mar 26	3,007	3,008	2,977	2,996	35.8M
03 Mar 26	2,964	3,004	2,938	2,999	42.08M
02 Mar 26	3,029	3,036	2,999	3,011	47.26M

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:

2,917