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

31 Dec 2025

LAST: 31.35	CHANGE: 0.69	OPEN: 31.32	HIGH: 31.52	ASK: 0.00	VOLUME: 36.42M
LAST: 31.35	CHG(%): 2.15	PREV: 32.04	LOW: 31.30	BID: 0.00

Period:

Date	Open	High	Low	Close	Volume
31 Dec 25	31.32	31.52	31.30	31.35	36.42M
30 Dec 25	32.05	32.13	31.94	32.04	31.84M
29 Dec 25	32.25	32.25	31.87	32.00	36.85M
26 Dec 25	32.31	32.35	32.04	32.15	20.55M
24 Dec 25	31.99	32.22	31.98	32.19	18.72M
23 Dec 25	32.26	32.30	31.81	31.89	28.76M
22 Dec 25	31.74	32.24	31.74	32.24	31.75M
19 Dec 25	31.64	31.98	31.62	31.72	62.45M
18 Dec 25	31.56	31.82	31.52	31.62	35.06M
17 Dec 25	31.10	31.66	31.10	31.39	37.6M

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:

31.35