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

06 Nov 2025

LAST: 30.61	CHANGE: 0.19	OPEN: 30.86	HIGH: 30.92	ASK: 0.00	VOLUME: 34.28M
LAST: 30.61	CHG(%): 0.62	PREV: 30.80	LOW: 30.58	BID: 0.00

Period:

Date	Open	High	Low	Close	Volume
06 Nov 25	30.86	30.92	30.58	30.61	34.28M
05 Nov 25	30.58	30.88	30.57	30.80	36.29M
04 Nov 25	30.19	30.64	30.13	30.57	52.32M
03 Nov 25	30.12	30.34	29.83	30.31	42.3M
31 Oct 25	29.85	30.22	29.59	30.17	43.87M
30 Oct 25	29.84	30.19	29.74	29.93	50.1M
29 Oct 25	30.26	30.47	29.89	29.95	46.95M
28 Oct 25	30.54	30.55	30.22	30.29	38.13M
27 Oct 25	30.47	30.59	30.38	30.53	42.65M
24 Oct 25	30.37	30.61	30.29	30.31	38.15M

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:

30.61