DSMRU.S. Mortgage Reits Index07/07/2025
LAST:

 29.60
CHANGE:
 0.22
OPEN:
29.75
HIGH:
29.88
ASK:
0.00
VOLUME:
35,948,900
CHANGE(%):
0.74
PREV:
29.82
LOW:
29.54
BID:
0.00
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
07/07/2529.7529.8829.5429.6035,948,9000
07/03/2529.7129.9629.7129.8229,988,2000
07/02/2529.3829.7729.2729.7338,641,7000
07/01/2528.8529.4828.7829.3244,879,9000
06/30/2528.8628.9528.6028.9036,916,2000
06/27/2529.6129.6229.2329.4348,110,3000
06/26/2529.2829.5029.2129.4932,424,3000
06/25/2529.3329.4429.1829.1932,659,5000
06/24/2529.2829.4629.2329.3640,065,7000
06/23/2529.0529.1928.5329.0949,685,8000
FUNDAMENTALS
Sector:
Industry:
52wk range:24.64 - 32.23
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Aug 13, 2010
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP20,1681940.97
DJI43,8194321.00
SP5006,173320.52
DAX24,0741400.58
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI23,888-1820.76