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

15 Apr 2026

LAST: 31.24	CHANGE: 0.29	OPEN: 31.01	HIGH: 31.27	ASK: 0.00	VOLUME: 26.02M
LAST: 31.24	CHG(%): 0.94	PREV: 30.95	LOW: 30.77	BID: 0.00

Period:

Date	Open	High	Low	Close	Volume
15 Apr 26	31.01	31.27	30.77	31.24	26.02M
14 Apr 26	30.78	30.96	30.73	30.95	24.27M
13 Apr 26	30.30	30.69	30.11	30.68	27.7M
10 Apr 26	30.51	30.59	30.30	30.49	21.64M
09 Apr 26	30.01	30.57	30.01	30.48	27.34M
08 Apr 26	30.21	30.21	29.88	30.08	33.97M
07 Apr 26	29.58	29.70	29.27	29.35	27.71M
06 Apr 26	29.39	29.76	29.30	29.62	29.47M
02 Apr 26	28.74	29.54	28.66	29.53	30.57M
01 Apr 26	29.22	29.42	29.15	29.17	34.93M

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:

31.24