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

22 Jun 2026

LAST: 29.80	CHANGE: 0.06	OPEN: 29.87	HIGH: 30.08	ASK: 0.00	VOLUME: 29.6M
LAST: 29.80	CHG(%): 0.20	PREV: 29.86	LOW: 29.76	BID: 0.00

Period:

Date	Open	High	Low	Close	Volume
22 Jun 26	29.87	30.08	29.76	29.80	29.6M
18 Jun 26	29.97	30.09	29.73	29.86	46.78M
17 Jun 26	30.31	30.43	29.59	29.76	35.41M
16 Jun 26	30.16	30.44	30.15	30.36	25.27M
15 Jun 26	30.20	30.37	29.94	29.98	27.84M
12 Jun 26	29.94	29.97	29.72	29.82	24.12M
11 Jun 26	29.65	29.94	29.55	29.77	28.32M
10 Jun 26	29.64	29.72	29.32	29.33	30.48M
09 Jun 26	29.13	29.71	29.13	29.71	30.19M
08 Jun 26	29.34	29.44	28.80	28.91	29.64M

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:

29.80