The worlds #1 website for end of day & historical stock data
wide range of exchanges, data formats, tools and services
Main Nav
HOME
PRODUCTS & SERVICES
HOW TO
SUPPORT
ABOUT
MY ACCOUNT
Sub Nav
Home Page
Download
Symbol Lists
Quote & Chart
Daily Emails
Symbol Changes
Splits
Register
DSMR
U.S. Mortgage Reits Index
06/27/2025
LAST:
29.43
CHANGE:
0.06
OPEN:
29.61
HIGH:
29.62
ASK:
0.00
VOLUME:
48,110,300
CHANGE(%):
0.20
PREV:
29.49
LOW:
29.23
BID:
0.00
OPEN INT:
0
CHART
Period:
End of Day
1 Minute
5 Minute
10 Minute
15 Minute
30 Minute
Hourly
Weekly
Monthly
Yearly
RECENT END OF DAY PRICES
Date
Open
High
Low
Close
Volume
Open Interest
06/27/25
29.61
29.62
29.23
29.43
48,110,300
0
06/26/25
29.28
29.50
29.21
29.49
32,424,300
0
06/25/25
29.33
29.44
29.18
29.19
32,659,500
0
06/24/25
29.28
29.46
29.23
29.36
40,065,700
0
06/23/25
29.05
29.19
28.53
29.09
49,685,800
0
06/20/25
29.10
29.32
29.04
29.06
57,525,800
0
06/19/25
29.10
29.10
29.10
29.10
0
0
06/18/25
28.83
29.32
28.82
29.10
36,369,000
0
06/17/25
29.08
29.27
28.84
28.86
35,337,700
0
06/16/25
29.35
29.56
29.20
29.23
28,828,800
0
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:
American Stock Exchange
Australian Securities Exchange
Chicago Futures Exchange
EUREX Futures Exchange
Foreign Exchange
Global Indices
LIFFE Futures and Options
London Stock Exchange
Minneapolis Grain Exchange
Mutual Funds
NASDAQ Stock Exchange
New York Board of Trade
New York Stock Exchange
OTC Bulletin Board
Singapore Stock Exchange
Toronto Stock Exchange
Toronto Venture Exchange
Winnipeg Commodity Exchange
Format:
3F VIP Trading
Advanced Get ASCII
AGet ASCII
AIQ Trading Expert Pro
Ami Broker
Ami Broker with Names
Andromeda
ASCII (Intraday)
EzyCharts
FCharts
FCharts (Intraday)
MetaStock ASCII (7 column)
MetaStock ASCII (8 column)
Metastock ASCII (Intraday)
MetaStock ASCII with Names
Personal Stock Streamer
Quicken
SpiffyCharts
Spreadsheet (eg: Excel)
Standard CSV
Stock Screener Pro
SuperCharts ASCII
Wal Data Platinum
Windows on Wallstreet
Period:
End of Day
1 Minute Bars
5 Minute Bars
10 Minute Bars
15 Minute Bars
30 Minute Bars
60 Minute Bars
Zip file
Symbol:
Start Date:
End Date:
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
American Stock Exchange
Australian Securities Exchange
Chicago Futures Exchange
EUREX Futures Exchange
Foreign Exchange
Global Indices
LIFFE Futures and Options
London Stock Exchange
Minneapolis Grain Exchange
Mutual Funds
NASDAQ Stock Exchange
New York Board of Trade
New York Stock Exchange
OTC Bulletin Board
Singapore Stock Exchange
Toronto Stock Exchange
Toronto Venture Exchange
Winnipeg Commodity Exchange
Format:
3F VIP Trading
Advanced Get ASCII
AGet ASCII
AIQ Trading Expert Pro
Ami Broker
Ami Broker with Names
Andromeda
ASCII (Intraday)
EzyCharts
FCharts
FCharts (Intraday)
MetaStock ASCII (7 column)
MetaStock ASCII (8 column)
Metastock ASCII (Intraday)
MetaStock ASCII with Names
Personal Stock Streamer
Quicken
SpiffyCharts
Spreadsheet (eg: Excel)
Standard CSV
Stock Screener Pro
SuperCharts ASCII
Wal Data Platinum
Windows on Wallstreet
MEMBER LOGIN
Email/Username:
Password:
Remember Me
Register
Forgot
Add to Watchlist
ADD TO WATCHLIST
Please select which Watchlist you would like to add this symbol to:
Watchlist:
GLOBAL INDICES
Code
Last
Change
COMP
20,168
194
0.97
DJI
43,819
432
1.00
SP500
6,173
32
0.52
DAX
24,033
384
1.62
FTSE
7,488
-5
0.07
NI225
21,848
12
0.06
CAC40
5,354
41
0.76
GLD
1,783
0
0.00
BDI
1,200
49
4.26
HSI
24,284
-41
0.17