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

06 Feb 2026

LAST: 32.19	CHANGE: 0.07	OPEN: 32.36	HIGH: 32.53	ASK: 0.00	VOLUME: 36.66M
LAST: 32.19	CHG(%): 0.22	PREV: 32.26	LOW: 32.13	BID: 0.00

Period:

Date	Open	High	Low	Close	Volume
06 Feb 26	32.36	32.53	32.13	32.19	36.66M
05 Feb 26	32.27	32.54	32.13	32.26	38.07M
04 Feb 26	32.32	32.54	32.13	32.49	40.79M
03 Feb 26	32.22	32.54	32.00	32.31	49.26M
02 Feb 26	32.09	32.29	31.64	31.74	58.48M
30 Jan 26	33.61	33.61	32.06	32.29	94.7M
29 Jan 26	34.11	34.11	33.51	33.83	50.2M
28 Jan 26	34.28	34.46	33.97	34.00	39.89M
27 Jan 26	33.66	34.29	33.62	34.28	41.63M
26 Jan 26	33.63	33.67	33.20	33.62	37.17M

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:

32.19