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

05 Sep 2025

LAST: 32.41	CHANGE: 0.37	OPEN: 32.33	HIGH: 32.49	ASK: 0.00	VOLUME: 43.13M
LAST: 32.41	CHG(%): 1.15	PREV: 32.04	LOW: 32.18	BID: 0.00

Period:

Date	Open	High	Low	Close	Volume
05 Sep 25	32.33	32.49	32.18	32.41	43.13M
04 Sep 25	31.58	32.08	31.54	32.04	52.35M
03 Sep 25	30.99	31.51	30.99	31.51	34.77M
02 Sep 25	30.86	31.03	30.73	31.03	31.67M
29 Aug 25	30.91	31.20	30.87	31.20	25.01M
28 Aug 25	31.15	31.15	30.92	31.03	28.47M
27 Aug 25	31.11	31.32	31.05	31.07	32.06M
26 Aug 25	31.19	31.25	31.03	31.18	34.22M
25 Aug 25	31.33	31.41	31.19	31.19	28.16M
22 Aug 25	30.68	31.43	30.67	31.35	42.79M

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:

32.41