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

13 Mar 2026

LAST: 29.89	CHANGE: 0.31	OPEN: 30.58	HIGH: 30.70	ASK: 0.00	VOLUME: 35.48M
LAST: 29.89	CHG(%): 1.03	PREV: 30.20	LOW: 29.87	BID: 0.00

Period:

Date	Open	High	Low	Close	Volume
13 Mar 26	30.58	30.70	29.87	29.89	35.48M
12 Mar 26	30.65	30.71	30.19	30.20	38.98M
11 Mar 26	30.86	31.03	30.61	30.86	32.94M
10 Mar 26	30.70	31.23	30.60	30.95	42.84M
09 Mar 26	30.33	30.66	29.77	30.60	59.89M
06 Mar 26	31.02	31.02	30.56	30.74	37.76M
05 Mar 26	31.22	31.65	31.14	31.35	40.7M
04 Mar 26	31.72	31.73	31.31	31.41	43.66M
03 Mar 26	31.09	31.85	31.09	31.52	42.21M
02 Mar 26	30.91	32.05	30.91	31.82	47.16M

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:

29.89