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

16 Dec 2025

LAST: 2,918	CHANGE: 21.44	OPEN: 2,946	HIGH: 2,957	ASK: 0	VOLUME: 44.71M
LAST: 2,918	CHG(%): 0.73	PREV: 2,940	LOW: 2,915	BID: 0

Period:

Date	Open	High	Low	Close	Volume
16 Dec 25	2,946	2,957	2,915	2,918	44.71M
15 Dec 25	2,934	2,950	2,920	2,940	57.86M
12 Dec 25	2,891	2,937	2,891	2,927	57.98M
11 Dec 25	2,864	2,894	2,860	2,880	44.79M
10 Dec 25	2,850	2,863	2,824	2,853	48.86M
09 Dec 25	2,852	2,867	2,845	2,857	41.91M
08 Dec 25	2,876	2,877	2,847	2,851	46.8M
05 Dec 25	2,863	2,886	2,860	2,873	49.47M
04 Dec 25	2,886	2,901	2,853	2,862	48.74M
03 Dec 25	2,836	2,887	2,836	2,879	61.2M

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:

2,918