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

17 Sep 2025

LAST: 32.00	CHANGE: 0.31	OPEN: 31.80	HIGH: 32.35	ASK: 0.00	VOLUME: 40.75M
LAST: 32.00	CHG(%): 0.98	PREV: 31.69	LOW: 31.80	BID: 0.00

Period:

Date	Open	High	Low	Close	Volume
17 Sep 25	31.80	32.35	31.80	32.00	40.75M
16 Sep 25	32.08	32.16	31.55	31.69	36.09M
15 Sep 25	32.18	32.21	32.02	32.06	27.12M
12 Sep 25	32.23	32.23	32.01	32.05	29.22M
11 Sep 25	32.39	32.54	32.20	32.28	32.01M
10 Sep 25	32.56	32.67	32.23	32.29	41.61M
09 Sep 25	32.37	32.57	32.29	32.45	44.66M
08 Sep 25	32.27	32.45	32.22	32.34	40.15M
05 Sep 25	32.33	32.49	32.18	32.41	43.13M
04 Sep 25	31.58	32.08	31.54	32.04	52.35M

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:

32.00