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

28 Sep 2026

LAST: 27.34	CHANGE: 0.32	OPEN: 27.48	HIGH: 27.69	ASK: 0.00	VOLUME: 73.64M
LAST: 27.34	CHG(%): 1.16	PREV: 27.66	LOW: 27.22	BID: 0.00

Period:

Date	Open	High	Low	Close	Volume
28 Sep 26	27.48	27.69	27.22	27.34	73.64M
25 Sep 26	27.71	27.76	27.36	27.66	62.11M
24 Sep 26	28.38	28.39	27.61	27.65	67.34M
23 Sep 26	28.89	28.89	28.31	28.37	47.51M
22 Sep 26	28.91	29.05	28.76	28.95	44.7M
21 Sep 26	28.48	28.82	28.47	28.70	47.32M
18 Sep 26	28.60	28.70	28.34	28.37	226.42M
17 Sep 26	29.03	29.07	28.63	28.65	49.83M
16 Sep 26	28.98	29.20	28.34	28.54	60.74M
15 Sep 26	29.27	29.35	28.78	28.81	48.04M

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:

27.34