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

22 Sep 2026

LAST: 28.95	CHANGE: 0.25	OPEN: 28.91	HIGH: 29.05	ASK: 0.00	VOLUME: 44.7M
LAST: 28.95	CHG(%): 0.87	PREV: 28.70	LOW: 28.76	BID: 0.00

Period:

Date	Open	High	Low	Close	Volume
22 Sep 26	28.91	29.05	28.76	28.95	44.7M
21 Sep 26	28.48	28.82	28.47	28.70	47.32M
18 Sep 26	28.60	28.70	28.34	28.37	226.42M
17 Sep 26	29.03	29.07	28.63	28.65	49.83M
16 Sep 26	28.98	29.20	28.34	28.54	60.74M
15 Sep 26	29.27	29.35	28.78	28.81	48.04M
14 Sep 26	29.35	29.63	29.12	29.32	45.51M
11 Sep 26	29.78	29.83	29.40	29.44	44.95M
10 Sep 26	29.96	29.97	29.46	29.49	59.08M
09 Sep 26	30.61	30.71	30.25	30.27	46.34M

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:

28.95