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

24 Aug 2026

LAST: 31.31	CHANGE: 0.13	OPEN: 31.28	HIGH: 31.40	ASK: 0.00	VOLUME: 28.7M
LAST: 31.31	CHG(%): 0.42	PREV: 31.18	LOW: 31.15	BID: 0.00

Period:

Date	Open	High	Low	Close	Volume
24 Aug 26	31.28	31.40	31.15	31.31	28.7M
21 Aug 26	31.43	31.43	31.17	31.18	24.08M
20 Aug 26	31.68	31.84	31.27	31.28	23.24M
19 Aug 26	31.58	32.01	31.58	31.80	32.46M
18 Aug 26	31.40	31.42	31.20	31.31	22.25M
17 Aug 26	31.28	31.47	31.23	31.35	22.24M
14 Aug 26	31.49	31.67	31.35	31.39	23.56M
13 Aug 26	31.35	31.45	31.24	31.44	27.66M
12 Aug 26	31.40	31.54	31.16	31.18	32.1M
11 Aug 26	30.95	31.36	30.84	31.27	28.19M

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:

31.31