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

30 Oct 2026

LAST: 24.97	CHANGE: 0.49	OPEN: 25.49	HIGH: 25.53	ASK: 0.00	VOLUME: 47.5M
LAST: 24.97	CHG(%): 1.92	PREV: 25.46	LOW: 24.88	BID: 0.00

Period:

Date	Open	High	Low	Close	Volume
30 Oct 26	25.49	25.53	24.88	24.97	47.5M
29 Oct 26	25.35	25.55	25.25	25.46	40.11M
28 Oct 26	25.38	25.38	24.98	25.19	41.37M
27 Oct 26	25.20	25.34	25.05	25.33	47.98M
26 Oct 26	25.28	25.60	25.06	25.15	38.47M
23 Oct 26	25.23	25.41	24.99	25.34	53.65M
22 Oct 26	24.64	25.34	24.60	25.08	63.2M
21 Oct 26	25.13	25.13	24.59	24.63	55.73M
20 Oct 26	24.14	24.97	24.14	24.86	60.12M
19 Oct 26	24.69	24.69	24.00	24.08	68.7M

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:

24.97