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

29 May 2026

LAST: 29.85	CHANGE: 0.04	OPEN: 29.66	HIGH: 29.90	ASK: 0.00	VOLUME: 49.41M
LAST: 29.85	CHG(%): 0.13	PREV: 29.81	LOW: 29.63	BID: 0.00

Period:

Date	Open	High	Low	Close	Volume
29 May 26	29.66	29.90	29.63	29.85	49.41M
28 May 26	29.74	29.94	29.70	29.81	31.34M
27 May 26	29.86	30.14	29.86	29.89	28.73M
26 May 26	29.65	29.82	29.52	29.79	30.77M
22 May 26	29.75	29.82	29.38	29.48	22.59M
21 May 26	29.37	29.67	29.15	29.64	26.12M
20 May 26	29.19	29.68	29.05	29.54	35.5M
19 May 26	29.30	29.41	29.02	29.08	30.33M
18 May 26	29.74	29.82	29.48	29.48	31.06M
15 May 26	29.86	29.86	29.53	29.60	33.6M

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:

29.85