EODData

MEMBERSHIP REGISTER LOG IN

INDEX, DSRU: U.S. Restaurants & Bars Index

22 Jun 2026
LAST:

2,728

CHANGE:
 61.17		OPEN:
2,767		HIGH:
2,778		ASK:
0		VOLUME:
51.21M
CHG(%):
2.19		PREV:
2,789		LOW:
2,727		BID:
0		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
22 Jun 262,7672,7782,7272,72851.21M
18 Jun 262,7872,8062,7732,78975.13M
17 Jun 262,7992,8262,7742,77943.96M
16 Jun 262,8182,8432,8112,82444.68M
15 Jun 262,7832,8232,7832,81055.19M
12 Jun 262,7882,7902,7652,77948.9M
11 Jun 262,7122,7772,7042,76954.37M
10 Jun 262,7022,7452,6992,71151.54M
09 Jun 262,6502,7162,6462,70360.1M
08 Jun 262,6602,6732,6482,64943.49M

API SERVICE  NEW

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

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

TECHNICAL INDICATORS

MA5:2,785.942.1%
MA10:2,754.191.0%
MA20:2,728.430.0%
MA50:2,781.292.0%
MA100:2,850.764.5%
MA200:2,885.925.8%
STO9:17.52 
STO14:45.67
RSI14:53.45
WPR14:-49.79
MTM14:67.17
ROC14:0.03 
ATR:46.82 
Week High:2,843.264.2%
Week Low:2,727.440.0%
Month High:2,843.264.2%
Month Low:2,624.195.8%
Year High:3,177.7116.5%
Year Low:2,624.193.9%
Volatility:1.58