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

04 Mar 2026

LAST: 31.41	CHANGE: 0.11	OPEN: 31.72	HIGH: 31.73	ASK: 0.00	VOLUME: 43.66M
LAST: 31.41	CHG(%): 0.35	PREV: 31.52	LOW: 31.31	BID: 0.00

Period:

Date	Open	High	Low	Close	Volume
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
27 Feb 26	31.93	32.10	31.69	31.82	53.87M
26 Feb 26	31.91	32.27	31.79	32.20	41.47M
25 Feb 26	31.85	31.91	31.28	31.81	40.43M
24 Feb 26	31.63	31.80	31.26	31.79	49.45M
23 Feb 26	32.20	32.41	31.43	31.62	44.7M
20 Feb 26	32.05	32.20	31.87	32.15	60.57M
19 Feb 26	32.07	32.16	31.82	32.06	31.93M

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:

31.41