INDEX, DSMR End of Day and Historical Quotes [U.S. Mortgage Reits Index]

09 Oct 2026

LAST: 24.88	CHANGE: 0.00	OPEN: 24.86	HIGH: 24.92	ASK: 0.00	VOLUME: 52.51M
LAST: 24.88	CHG(%): 0.00	PREV: 24.88	LOW: 24.51	BID: 0.00

Period:

Date	Open	High	Low	Close	Volume
09 Oct 26	24.86	24.92	24.51	24.88	52.51M
08 Oct 26	24.30	24.96	24.19	24.88	81.95M
07 Oct 26	24.80	24.80	24.34	24.43	77.56M
06 Oct 26	25.13	25.16	24.79	25.04	60.55M
05 Oct 26	25.28	25.38	24.91	24.96	73.49M
02 Oct 26	25.98	26.03	25.12	25.22	73.71M
01 Oct 26	25.61	25.77	25.23	25.52	92.55M
30 Sep 26	26.80	26.84	25.87	25.90	96.01M
29 Sep 26	27.33	27.52	27.10	27.34	70.16M
28 Sep 26	27.48	27.69	27.22	27.34	73.64M

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:

24.88