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

12 Dec 2025

LAST: 31.12	CHANGE: 0.04	OPEN: 31.30	HIGH: 31.49	ASK: 0.00	VOLUME: 25.68M
LAST: 31.12	CHG(%): 0.13	PREV: 31.16	LOW: 31.10	BID: 0.00

Period:

Date	Open	High	Low	Close	Volume
12 Dec 25	31.30	31.49	31.10	31.12	25.68M
11 Dec 25	31.47	31.52	31.11	31.16	27.0M
10 Dec 25	31.16	31.45	31.09	31.36	30.6M
09 Dec 25	31.52	31.69	31.10	31.10	36.77M
08 Dec 25	31.80	31.82	31.43	31.45	35.93M
05 Dec 25	31.68	31.95	31.65	31.80	34.2M
04 Dec 25	31.80	31.86	31.49	31.66	29.71M
03 Dec 25	31.73	31.86	31.65	31.72	31.18M
02 Dec 25	31.78	31.83	31.58	31.61	30.88M
01 Dec 25	31.54	31.81	31.53	31.75	36.53M

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:

31.12